Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
498.43
-5.40 (-1.07%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
171.00
171.47
166.52
166.62
7,195,832
-4.32(-2.53%)
Apr 27, 2007
170.76
172.03
169.96
170.94
4,719,889
-0.40(-0.24%)
Apr 26, 2007
172.18
172.72
170.86
171.34
6,206,925
-0.60(-0.35%)
Apr 25, 2007
169.13
172.29
167.75
171.95
10,006,857
+3.72(+2.21%)
Apr 24, 2007
169.78
170.15
166.69
168.23
8,860,269
-1.30(-0.76%)
Apr 23, 2007
168.44
170.71
168.04
169.52
7,631,162
+1.84(+1.10%)
Apr 20, 2007
168.62
169.35
166.44
167.68
9,701,022
+0.54(+0.32%)
Apr 19, 2007
164.13
168.98
163.72
167.14
11,650,878
+1.94(+1.17%)
Apr 18, 2007
163.18
166.57
163.08
165.20
7,970,832
+1.41(+0.86%)
Apr 17, 2007
163.98
165.29
162.75
163.79
7,956,622
+0.29(+0.18%)
Apr 16, 2007
158.72
164.04
158.62
163.50
13,124,281
+6.11(+3.88%)
Apr 13, 2007
158.49
158.49
156.71
157.39
5,668,399
-0.42(-0.27%)
Apr 12, 2007
157.20
158.17
156.54
157.81
5,178,202
+0.09(+0.06%)
Apr 11, 2007
159.07
159.20
157.47
157.72
7,292,594
-1.62(-1.01%)
Apr 10, 2007
158.76
159.91
158.69
159.33
3,939,646
+0.08(+0.05%)
Apr 09, 2007
158.97
159.96
158.11
159.25
4,737,012
+0.77(+0.49%)
Apr 05, 2007
158.91
158.91
158.08
158.48
3,950,192
-0.66(-0.41%)
Apr 04, 2007
159.64
160.02
158.69
159.13
5,433,795
-0.73(-0.46%)
Apr 03, 2007
157.77
159.87
157.37
159.87
6,580,181
+3.12(+1.99%)
Apr 02, 2007
158.28
158.29
154.94
156.74
7,566,503
-0.75(-0.47%)
Mar 30, 2007
158.11
159.32
156.02
157.49
6,792,291
-0.44(-0.28%)
Mar 29, 2007
158.60
159.21
157.24
157.92
8,371,774
+0.34(+0.21%)
Mar 28, 2007
158.69
159.04
157.15
157.59
10,484,905
-2.37(-1.48%)
Mar 27, 2007
160.83
161.38
159.86
159.96
6,305,506
-1.42(-0.88%)
Mar 26, 2007
161.59
161.75
159.52
161.38
8,561,139
-0.12(-0.08%)
Mar 23, 2007
160.10
161.50
159.84
161.50
6,700,210
+1.38(+0.86%)
Mar 22, 2007
161.35
161.39
159.52
160.12
10,517,301
-0.66(-0.41%)
Mar 21, 2007
156.50
161.21
155.61
160.78
14,346,218
+5.30(+3.41%)
Mar 20, 2007
154.33
155.81
153.96
155.48
8,714,402
+1.19(+0.77%)
Mar 19, 2007
153.44
154.34
152.77
154.29
10,740,556
+2.62(+1.73%)
Mar 16, 2007
153.04
153.24
151.12
151.67
14,264,045
-1.44(-0.94%)
Mar 15, 2007
152.44
154.24
152.05
153.11
12,781,315
+0.56(+0.37%)
Mar 14, 2007
152.44
154.08
150.56
152.55
26,756,466
+0.85(+0.56%)
Mar 13, 2007
154.42
158.96
151.31
151.70
41,944,168
-2.72(-1.76%)
Mar 12, 2007
152.21
154.64
151.57
154.42
12,633,187
+0.69(+0.45%)
Mar 09, 2007
154.46
154.71
151.57
153.73
10,058,712
+1.34(+0.88%)
Mar 08, 2007
150.93
153.97
150.91
152.39
14,156,065
+3.31(+2.22%)
Mar 07, 2007
150.51
151.67
149.00
149.07
11,099,156
-1.36(-0.90%)
Mar 06, 2007
147.79
151.06
147.63
150.43
14,165,345
+5.62(+3.88%)
Mar 05, 2007
147.52
150.52
144.70
144.81
17,584,838
-4.32(-2.90%)
Mar 02, 2007
151.06
153.14
149.07
149.13
12,913,962
-3.04(-2.00%)
Mar 01, 2007
150.24
154.49
147.92
152.18
18,554,400
-1.59(-1.04%)
Feb 28, 2007
152.74
155.37
150.75
153.77
20,914,224
+4.38(+2.93%)
Feb 27, 2007
159.87
160.36
148.36
149.39
24,693,408
-13.72(-8.41%)
Feb 26, 2007
166.15
166.73
162.08
163.10
7,285,445
-1.91(-1.16%)
Feb 23, 2007
167.04
167.53
164.29
165.01
7,225,899
-1.88(-1.13%)
Feb 22, 2007
168.44
169.78
166.15
166.89
5,606,848
-0.90(-0.54%)
Feb 21, 2007
168.40
168.82
166.28
167.79
6,856,036
-0.78(-0.46%)
Feb 20, 2007
166.41
169.13
164.61
168.57
8,168,333
+3.24(+1.96%)
Feb 16, 2007
164.60
165.77
163.88
165.33
4,091,710
+0.08(+0.05%)
Feb 15, 2007
166.11
166.79
164.94
165.25
4,759,011
-0.44(-0.27%)
Feb 14, 2007
162.88
166.99
162.18
165.70
10,098,336
+3.71(+2.29%)
Feb 13, 2007
161.57
162.57
160.41
161.99
5,277,069
+1.07(+0.66%)
Feb 12, 2007
162.91
163.10
159.96
160.92
7,064,635
-1.64(-1.01%)
Feb 09, 2007
164.46
167.12
160.50
162.56
11,951,716
-0.47(-0.29%)
Feb 08, 2007
161.65
164.03
159.91
163.03
7,099,550
+0.27(+0.16%)
Feb 07, 2007
163.89
164.52
162.42
162.76
4,751,795
-0.84(-0.51%)
Feb 06, 2007
162.56
164.52
162.12
163.60
4,989,798
+1.60(+0.99%)
Feb 05, 2007
162.57
162.89
161.20
162.00
3,930,461
-0.67(-0.41%)
Feb 02, 2007
160.82
163.03
160.82
162.67
4,627,545
+1.09(+0.67%)
Feb 01, 2007
162.68
163.03
159.85
161.58
7,523,862
-0.12(-0.08%)
Jan 31, 2007
158.76
162.15
157.99
161.70
9,492,701
+2.58(+1.62%)
Jan 30, 2007
160.88
161.82
158.81
159.13
7,873,781
-1.72(-1.07%)
Jan 29, 2007
163.03
163.93
160.16
160.85
7,728,801
-1.88(-1.15%)
Jan 26, 2007
163.53
163.79
160.51
162.72
9,785,284
+0.33(+0.20%)
Jan 25, 2007
153.96
168.07
161.97
162.40
10,304,457
-5.36(-3.19%)
Jan 24, 2007
162.73
167.81
162.37
167.75
8,379,964
+5.69(+3.51%)
Jan 23, 2007
162.21
162.66
160.55
162.07
8,257,158
-0.25(-0.15%)
Jan 22, 2007
160.89
162.53
159.75
162.32
6,534,850
+2.04(+1.27%)
Jan 19, 2007
159.36
161.15
159.17
160.28
7,000,491
+0.47(+0.29%)
Jan 18, 2007
162.91
163.72
159.37
159.81
8,558,663
-2.71(-1.67%)
Jan 17, 2007
161.73
163.17
160.71
162.52
6,962,048
-0.27(-0.17%)
Jan 16, 2007
152.44
163.97
152.44
162.79
7,670,941
-0.31(-0.19%)
Jan 12, 2007
160.74
163.27
160.36
163.10
8,684,225
+1.61(+1.00%)
Jan 11, 2007
158.79
162.47
158.23
161.49
11,860,005
+2.87(+1.81%)
Jan 10, 2007
155.03
158.87
153.58
158.62
10,525,534
+3.07(+1.97%)
Jan 09, 2007
155.13
156.17
153.96
155.54
9,377,242
+0.27(+0.17%)
Jan 08, 2007
151.71
155.45
150.99
155.28
10,300,783
+3.57(+2.35%)
Jan 05, 2007
151.24
152.44
150.83
151.71
7,731,688
+0.15(+0.10%)
Jan 04, 2007
152.60
152.95
150.96
151.56
8,499,622
-1.43(-0.93%)
Jan 03, 2007
152.89
154.97
150.77
152.98
8,521,664
+1.04(+0.69%)
Dec 29, 2006
153.14
154.26
151.92
151.94
3,624,495
-1.10(-0.72%)
Dec 28, 2006
154.21
154.32
152.25
153.04
3,143,109
-0.88(-0.57%)
Dec 27, 2006
152.33
154.18
152.22
153.92
3,788,237
+1.59(+1.05%)
Dec 26, 2006
151.60
152.89
151.13
152.33
3,379,276
+1.35(+0.89%)
Dec 22, 2006
151.75
151.79
149.13
150.98
4,592,908
-0.01(-0.01%)
Dec 21, 2006
154.23
154.49
150.68
150.99
6,116,442
-2.49(-1.62%)
Dec 20, 2006
153.80
155.72
153.38
153.48
5,690,162
+0.10(+0.06%)
Dec 19, 2006
153.94
154.47
152.76
153.38
6,383,966
-1.52(-0.98%)
Dec 18, 2006
152.82
155.17
152.16
154.90
7,896,873
+2.59(+1.70%)
Dec 15, 2006
152.90
153.92
152.28
152.31
7,152,425
-0.22(-0.14%)
Dec 14, 2006
151.82
153.04
150.63
152.53
6,667,103
+1.39(+0.92%)
Dec 13, 2006
152.56
153.79
150.91
151.15
7,639,977
-1.29(-0.84%)
Dec 12, 2006
152.59
155.37
151.25
152.44
11,743,365
-1.92(-1.24%)
Dec 11, 2006
156.63
156.63
153.84
154.36
7,748,613
-1.97(-1.26%)
Dec 08, 2006
152.62
156.44
152.44
156.32
6,518,974
+3.74(+2.45%)
Dec 07, 2006
157.54
157.54
152.44
152.59
6,872,043
-3.66(-2.34%)
Dec 06, 2006
153.96
156.28
153.20
156.25
5,426,050
+2.58(+1.68%)
Dec 05, 2006
152.21
154.15
151.07
153.66
4,897,825
+1.19(+0.78%)
Dec 04, 2006
149.12
152.50
148.92
152.47
5,588,217
+4.23(+2.85%)
Dec 01, 2006
146.44
149.71
145.97
148.24
6,325,187
-0.23(-0.15%)
Nov 30, 2006
149.37
149.73
147.24
148.47
5,350,083
-1.08(-0.72%)
Nov 29, 2006
150.90
152.02
147.15
149.55
7,760,684
-0.69(-0.46%)
Nov 28, 2006
147.10
150.52
145.96
150.24
7,695,082
+3.06(+2.08%)
Nov 27, 2006
153.46
154.04
147.18
147.18
8,302,816
-6.47(-4.21%)
Nov 24, 2006
152.82
154.99
151.79
153.65
2,596,385
-0.53(-0.34%)
Nov 22, 2006
152.44
154.32
152.43
154.18
4,017,712
+1.93(+1.27%)
Nov 21, 2006
151.67
152.35
151.13
152.25
4,523,370
+1.76(+1.17%)
Nov 20, 2006
148.89
151.00
148.65
150.49
4,388,493
+1.84(+1.24%)
Nov 17, 2006
149.37
150.15
148.53
148.66
4,457,375
-1.28(-0.85%)
Nov 16, 2006
147.86
150.00
147.86
149.94
6,276,773
+2.75(+1.87%)
Nov 15, 2006
145.09
148.11
144.69
147.18
6,679,436
+2.10(+1.44%)
Nov 14, 2006
143.59
145.53
141.31
145.09
6,170,236
+2.00(+1.40%)
Nov 13, 2006
143.02
144.66
142.70
143.08
4,438,219
+0.51(+0.36%)
Nov 10, 2006
141.35
142.58
140.70
142.57
4,355,692
+1.74(+1.23%)
Nov 09, 2006
143.59
144.05
140.84
140.84
5,889,067
-3.04(-2.11%)
Nov 08, 2006
143.02
144.75
142.15
143.88
5,234,755
+0.07(+0.05%)
Nov 07, 2006
144.97
145.90
143.72
143.81
4,851,772
-1.01(-0.69%)
Nov 06, 2006
143.04
146.11
143.04
144.81
6,086,528
+2.19(+1.53%)
Nov 03, 2006
143.97
144.01
141.23
142.63
5,450,060
-0.20(-0.14%)
Nov 02, 2006
140.63
143.13
139.25
142.82
8,122,937
+1.82(+1.29%)
Nov 01, 2006
145.57
146.50
140.81
141.00
10,144,651
-3.65(-2.52%)
Oct 31, 2006
144.81
145.59
143.96
144.65
5,967,526
+0.03(+0.02%)
Oct 30, 2006
143.29
145.23
142.30
144.62
7,025,813
+0.82(+0.57%)
Oct 27, 2006
146.34
147.28
143.59
143.80
7,482,795
-3.59(-2.44%)
Oct 26, 2006
144.19
147.56
143.51
147.39
7,520,713
+3.64(+2.53%)
Oct 25, 2006
143.78
144.58
142.65
143.75
6,854,593
+0.59(+0.41%)
Oct 24, 2006
140.64
143.48
140.54
143.17
7,237,313
+2.39(+1.70%)
Oct 23, 2006
137.37
140.90
137.35
140.77
6,161,051
+3.28(+2.38%)
Oct 20, 2006
136.98
137.72
82.47
137.50
5,519,204
+0.27(+0.19%)
Oct 19, 2006
138.14
139.20
137.12
137.23
7,296,224
-2.23(-1.60%)
Oct 18, 2006
140.29
140.74
138.60
139.46
8,038,835
-0.08(-0.05%)
Oct 17, 2006
140.41
140.78
138.82
139.53
7,697,969
-1.64(-1.16%)
Oct 16, 2006
140.10
141.37
139.55
141.17
6,165,381
+1.04(+0.75%)
Oct 13, 2006
138.11
140.21
137.69
140.13
6,774,427
+1.78(+1.29%)
Oct 12, 2006
136.63
138.66
136.13
138.34
7,549,709
+1.94(+1.42%)
Oct 11, 2006
135.13
136.41
134.71
136.41
7,367,467
+0.08(+0.06%)
Oct 10, 2006
134.94
137.08
134.75
136.32
8,605,634
+1.08(+0.79%)
Oct 09, 2006
133.69
135.28
133.62
135.25
5,229,113
+1.37(+1.02%)
Oct 06, 2006
132.86
134.14
132.47
133.88
6,426,607
+0.11(+0.09%)
Oct 05, 2006
134.54
134.54
133.14
133.76
7,543,411
-0.81(-0.60%)
Oct 04, 2006
132.09
134.65
132.09
134.57
10,587,331
+1.80(+1.35%)
Oct 03, 2006
129.91
132.92
129.65
132.77
7,640,633
+2.67(+2.06%)
Oct 02, 2006
128.43
130.68
128.43
130.10
5,436,677
+1.16(+0.90%)
Sep 29, 2006
129.61
130.45
128.88
128.94
5,765,604
-0.63(-0.49%)
Sep 28, 2006
128.77
129.57
127.89
129.57
5,791,058
+0.76(+0.59%)
Sep 27, 2006
128.75
129.49
127.47
128.81
6,803,292
+0.24(+0.19%)
Sep 26, 2006
128.00
129.51
127.30
128.56
7,997,244
-0.01(-0.01%)
Sep 25, 2006
127.97
129.13
127.28
128.57
6,271,525
+0.89(+0.70%)
Sep 22, 2006
127.25
128.30
126.34
127.68
6,697,411
+0.28(+0.22%)
Sep 21, 2006
127.66
129.33
126.41
127.40
10,565,289
+0.42(+0.33%)
Sep 20, 2006
125.48
127.41
125.17
126.98
8,402,006
+2.45(+1.96%)
Sep 19, 2006
124.30
125.16
123.71
124.53
6,365,204
+0.13(+0.10%)
Sep 18, 2006
125.57
125.61
123.47
124.40
7,522,287
+0.39(+0.31%)
Sep 15, 2006
123.85
124.81
123.11
124.01
8,981,007
+0.14(+0.12%)
Sep 14, 2006
121.76
124.37
121.58
123.87
7,211,991
+1.27(+1.03%)
Sep 13, 2006
120.19
123.67
119.52
122.60
9,979,203
+1.96(+1.62%)
Sep 12, 2006
117.95
121.76
117.92
120.64
13,965,951
+5.56(+4.83%)
Sep 11, 2006
113.75
115.26
113.68
115.09
4,112,178
+0.91(+0.80%)
Sep 08, 2006
115.09
115.09
112.44
114.17
4,300,062
+0.94(+0.83%)
Sep 07, 2006
114.40
114.84
113.07
113.24
4,680,420
-1.60(-1.39%)
Sep 06, 2006
114.82
115.42
114.27
114.84
3,886,508
-0.47(-0.40%)
Sep 05, 2006
114.14
115.48
113.60
115.30
4,692,098
+1.63(+1.43%)
Sep 01, 2006
113.33
113.89
112.14
113.67
4,530,586
+0.37(+0.33%)
Aug 31, 2006
112.09
113.37
112.09
113.30
3,718,699
+1.21(+1.08%)
Aug 30, 2006
112.19
112.62
111.60
112.08
3,854,757
-0.02(-0.02%)
Aug 29, 2006
114.02
114.17
111.02
112.11
6,480,925
-1.86(-1.63%)
Aug 28, 2006
112.99
114.74
112.71
113.97
5,446,255
-0.41(-0.36%)
Aug 25, 2006
114.85
115.41
114.14
114.38
3,248,859
-1.01(-0.88%)
Aug 24, 2006
117.03
117.07
114.90
115.39
4,067,307
-0.99(-0.85%)
Aug 23, 2006
116.92
117.95
115.97
116.38
3,701,511
-1.11(-0.94%)
Aug 22, 2006
117.65
118.14
116.65
117.49
4,850,066
+0.24(+0.21%)
Aug 21, 2006
116.73
117.57
115.58
117.25
4,895,463
-0.65(-0.55%)
Aug 18, 2006
117.72
117.95
116.61
117.89
3,597,729
+0.17(+0.15%)
Aug 17, 2006
117.30
119.56
117.26
117.72
4,415,914
-0.41(-0.35%)
Aug 16, 2006
117.34
118.17
116.40
118.13
4,675,959
+1.78(+1.53%)
Aug 15, 2006
116.14
117.37
115.25
116.35
6,438,153
+1.74(+1.52%)
Aug 14, 2006
116.22
116.62
113.89
114.61
4,081,608
-0.56(-0.49%)
Aug 11, 2006
116.12
116.51
114.32
115.17
3,380,457
-0.40(-0.34%)
Aug 10, 2006
113.94
115.94
113.18
115.57
4,962,245
+1.23(+1.08%)
Aug 09, 2006
116.80
117.18
114.02
114.33
5,555,679
-1.10(-0.95%)
Aug 08, 2006
116.35
118.44
114.70
115.43
8,134,745
-0.92(-0.79%)
Aug 07, 2006
115.94
118.02
115.67
116.35
3,975,202
-0.26(-0.22%)
Aug 04, 2006
117.38
119.12
115.98
116.61
6,418,866
+0.68(+0.58%)
Aug 03, 2006
113.37
116.73
113.16
115.93
5,065,765
+1.68(+1.47%)
Aug 02, 2006
114.52
114.71
112.45
114.25
8,054,973
-1.04(-0.90%)
Aug 01, 2006
115.57
115.65
114.01
115.29
4,550,923
-1.13(-0.97%)
Jul 31, 2006
115.55
117.17
114.83
116.42
5,737,264
+0.78(+0.68%)
Jul 28, 2006
114.06
116.12
113.82
115.64
6,235,050
+2.64(+2.33%)
Jul 27, 2006
113.33
114.04
112.49
113.00
5,360,841
+0.67(+0.60%)
Jul 26, 2006
112.42
113.43
111.80
112.33
4,363,826
-0.85(-0.75%)
Jul 25, 2006
111.96
114.08
110.78
113.17
6,539,180
+1.21(+1.08%)
Jul 24, 2006
108.26
112.42
109.04
111.96
6,049,397
+3.70(+3.42%)
Jul 21, 2006
110.55
110.56
108.08
108.26
6,143,470
-2.39(-2.16%)
Jul 20, 2006
111.81
112.65
110.52
110.65
5,595,171
-1.36(-1.22%)
Jul 19, 2006
108.76
112.69
108.76
112.02
7,976,382
+3.53(+3.25%)
Jul 18, 2006
107.18
108.59
106.63
108.49
7,707,415
+1.12(+1.04%)
Jul 17, 2006
106.78
108.44
106.09
107.37
5,941,810
+0.59(+0.55%)
Jul 14, 2006
109.07
109.37
105.92
106.78
7,425,328
-1.87(-1.72%)
Jul 13, 2006
109.78
110.67
108.31
108.65
8,025,321
-2.07(-1.87%)
Jul 12, 2006
113.33
113.74
110.57
110.72
5,641,879
-2.59(-2.29%)
Jul 11, 2006
113.11
113.56
111.70
113.31
5,008,298
-0.14(-0.12%)
Jul 10, 2006
113.75
114.64
112.92
113.45
3,865,384
+0.26(+0.23%)
Jul 07, 2006
114.33
114.71
113.14
113.19
4,747,859
-1.58(-1.37%)
Jul 06, 2006
116.07
116.08
114.48
114.77
4,514,710
-0.28(-0.25%)
Jul 05, 2006
115.62
115.62
114.33
115.05
5,876,077
-1.14(-0.98%)
Jul 03, 2006
115.80
116.45
115.35
116.19
4,264,768
+1.54(+1.34%)
Jun 30, 2006
116.00
116.40
113.94
114.65
7,837,175
-1.35(-1.16%)
Jun 29, 2006
112.88
116.00
111.54
116.00
8,806,113
+4.35(+3.90%)
Jun 28, 2006
112.35
113.18
110.57
111.65
6,438,284
-0.51(-0.46%)
Jun 27, 2006
113.60
115.00
112.16
112.16
4,810,443
-2.09(-1.83%)
Jun 26, 2006
113.50
114.29
112.88
114.25
4,976,940
+1.51(+1.34%)
Jun 23, 2006
112.69
113.87
112.20
112.74
4,576,376
-0.30(-0.26%)
Jun 22, 2006
114.11
114.71
112.00
113.04
5,792,632
-1.16(-1.01%)
Jun 21, 2006
111.10
114.57
110.90
114.20
10,031,816
+3.48(+3.15%)
Jun 20, 2006
110.25
111.27
109.44
110.71
7,621,215
+1.15(+1.05%)
Jun 19, 2006
110.50
111.09
108.95
109.56
8,577,163
-0.19(-0.17%)
Jun 16, 2006
109.22
110.20
108.69
109.75
8,355,560
-0.09(-0.08%)
Jun 15, 2006
107.01
110.66
106.76
109.84
14,393,543
+4.28(+4.06%)
Jun 14, 2006
106.51
108.05
104.26
105.56
13,830,549
-0.57(-0.54%)
Jun 13, 2006
110.13
110.90
105.19
106.13
20,573,226
-4.38(-3.97%)
Jun 12, 2006
114.56
114.88
110.52
110.52
7,689,047
-3.73(-3.26%)
Jun 09, 2006
115.09
115.93
113.56
114.24
5,782,529
+0.10(+0.09%)
Jun 08, 2006
113.41
114.84
110.13
114.14
10,346,048
-0.14(-0.13%)
Jun 07, 2006
113.75
116.25
113.03
114.29
5,667,858
+0.54(+0.48%)
Jun 06, 2006
115.39
115.90
112.42
113.75
8,610,095
-0.88(-0.77%)
Jun 05, 2006
118.10
119.12
114.21
114.63
7,084,986
-2.81(-2.40%)
Jun 02, 2006
118.52
119.66
117.07
117.44
5,580,607
+0.41(+0.35%)
Jun 01, 2006
115.03
117.06
114.47
117.03
5,518,679
+1.98(+1.72%)
May 31, 2006
115.32
116.15
113.68
115.05
6,904,319
+0.85(+0.75%)
May 30, 2006
115.09
115.81
113.75
114.20
6,845,146
-2.37(-2.03%)
May 26, 2006
113.92
116.57
113.92
116.57
7,543,804
+4.28(+3.81%)
May 25, 2006
110.67
112.28
110.27
112.28
7,362,219
+2.59(+2.36%)
May 24, 2006
109.49
110.97
107.03
109.69
11,529,897
+0.17(+0.15%)
May 23, 2006
112.84
113.47
109.53
109.53
7,357,102
-1.87(-1.68%)
May 22, 2006
113.19
113.19
109.25
111.39
11,142,584
-2.48(-2.18%)
May 19, 2006
113.03
114.67
111.85
113.88
8,531,504
+1.81(+1.62%)
May 18, 2006
113.84
114.52
111.47
112.06
7,972,184
-0.90(-0.80%)
May 17, 2006
114.97
115.20
112.04
112.96
9,810,869
-3.42(-2.94%)
May 16, 2006
117.07
118.22
114.80
116.38
5,269,130
-0.33(-0.29%)
May 15, 2006
117.83
119.66
115.17
116.72
8,028,601
-2.26(-1.90%)
May 12, 2006
121.00
121.72
118.95
118.98
6,008,199
-2.42(-1.99%)
May 11, 2006
125.29
125.37
120.88
121.40
4,775,280
-3.67(-2.93%)
May 10, 2006
125.64
126.07
123.51
125.06
4,219,371
-1.27(-1.00%)
May 09, 2006
124.81
126.72
124.77
126.33
3,431,363
+1.69(+1.36%)
May 08, 2006
125.29
126.94
123.62
124.64
3,143,241
-0.66(-0.52%)
May 05, 2006
121.76
125.45
121.71
125.29
4,903,729
+4.84(+4.02%)
May 04, 2006
121.31
122.20
120.42
120.45
3,351,723
-0.85(-0.70%)
May 03, 2006
121.57
121.83
120.23
121.30
3,307,901
+0.24(+0.20%)
May 02, 2006
120.12
121.95
119.75
121.06
4,868,566
+1.81(+1.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.