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
)
454.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012
101.38
103.17
100.87
102.98
4,398,724
+1.52(+1.50%)
Dec 28, 2012
101.63
102.35
101.31
101.46
2,300,120
-0.93(-0.91%)
Dec 27, 2012
103.10
103.71
100.69
102.39
4,022,097
-0.40(-0.39%)
Dec 26, 2012
103.59
104.52
102.75
102.78
2,734,166
-0.31(-0.30%)
Dec 24, 2012
103.36
103.87
102.98
103.09
1,681,572
-0.73(-0.70%)
Dec 21, 2012
102.36
104.23
101.55
103.82
7,912,344
-1.03(-0.99%)
Dec 20, 2012
102.94
104.85
102.35
104.85
5,442,766
+2.00(+1.94%)
Dec 19, 2012
104.01
104.52
102.50
102.86
6,835,698
-0.42(-0.41%)
Dec 18, 2012
100.89
103.46
100.63
103.28
9,917,192
+3.46(+3.47%)
Dec 17, 2012
97.15
99.82
97.02
99.82
6,775,390
+3.34(+3.46%)
Dec 14, 2012
95.74
97.05
95.62
96.48
4,598,619
+0.70(+0.73%)
Dec 13, 2012
95.23
96.32
95.05
95.79
4,118,506
+0.33(+0.35%)
Dec 12, 2012
96.42
96.98
95.45
95.45
6,646,326
-0.62(-0.65%)
Dec 11, 2012
95.03
96.84
94.61
96.08
7,047,000
+1.50(+1.58%)
Dec 10, 2012
94.26
94.71
93.46
94.58
4,121,987
+0.36(+0.38%)
Dec 07, 2012
95.19
95.38
93.88
94.22
4,899,832
-0.51(-0.54%)
Dec 06, 2012
94.75
94.96
93.93
94.73
2,875,996
+0.06(+0.06%)
Dec 05, 2012
94.59
95.30
93.76
94.68
4,035,452
+0.44(+0.47%)
Dec 04, 2012
95.48
95.70
93.93
94.23
4,443,161
-0.98(-1.03%)
Nov 30, 2012
95.35
96.54
95.13
95.21
5,276,245
-0.76(-0.79%)
Nov 29, 2012
97.00
97.36
95.80
95.97
3,687,632
-0.48(-0.50%)
Nov 28, 2012
94.77
96.46
94.22
96.46
4,714,767
+1.15(+1.20%)
Nov 27, 2012
96.99
97.66
95.28
95.31
4,814,463
-2.04(-2.09%)
Nov 26, 2012
95.91
97.35
95.38
97.34
4,188,063
+0.51(+0.52%)
Nov 23, 2012
95.52
96.84
95.20
96.84
2,456,804
+2.10(+2.22%)
Nov 21, 2012
95.12
95.16
94.04
94.74
2,578,292
-0.31(-0.33%)
Nov 20, 2012
94.92
95.58
94.47
95.05
4,104,801
-0.17(-0.18%)
Nov 19, 2012
94.33
95.94
94.33
95.22
4,806,250
+1.98(+2.12%)
Nov 16, 2012
92.99
93.83
91.94
93.24
5,611,482
+0.32(+0.35%)
Nov 15, 2012
92.17
93.66
91.69
92.92
4,600,697
+0.97(+1.05%)
Nov 14, 2012
93.89
94.54
91.66
91.95
4,824,324
-1.80(-1.91%)
Nov 13, 2012
93.28
95.26
92.63
93.75
3,883,212
-0.62(-0.66%)
Nov 12, 2012
94.00
94.85
93.61
94.37
3,048,233
+0.88(+0.94%)
Nov 09, 2012
92.33
94.86
91.63
93.49
5,992,296
+0.71(+0.76%)
Nov 08, 2012
95.95
96.46
92.77
92.78
7,766,551
-2.18(-2.30%)
Nov 07, 2012
98.84
99.10
94.95
94.96
8,761,942
-6.66(-6.55%)
Nov 06, 2012
100.07
102.00
99.87
101.62
4,952,051
+1.75(+1.75%)
Nov 05, 2012
99.16
100.18
98.29
99.87
3,180,791
+0.67(+0.67%)
Nov 02, 2012
100.89
101.33
99.05
99.20
3,962,235
-1.29(-1.28%)
Nov 01, 2012
98.86
100.52
98.49
100.49
4,144,790
+1.98(+2.01%)
Oct 31, 2012
96.37
98.68
96.31
98.51
4,571,539
+2.37(+2.47%)
Oct 26, 2012
95.98
96.14
96.14
96.14
4,920,985
-0.23(-0.23%)
Oct 25, 2012
97.26
98.35
95.50
96.36
5,129,488
-0.04(-0.04%)
Oct 24, 2012
96.45
97.67
96.40
96.40
4,549,532
+0.62(+0.65%)
Oct 23, 2012
96.97
97.92
95.07
95.78
7,228,771
-3.72(-3.74%)
Oct 19, 2012
100.18
100.75
99.02
99.50
7,301,859
-1.23(-1.22%)
Oct 18, 2012
99.65
101.80
99.22
100.73
6,666,323
+0.19(+0.18%)
Oct 17, 2012
99.26
100.65
99.04
100.55
8,338,756
+1.37(+1.38%)
Oct 16, 2012
99.99
101.39
98.48
99.18
12,567,805
-1.03(-1.03%)
Oct 15, 2012
97.96
100.30
97.19
100.21
7,964,715
+3.46(+3.58%)
Oct 12, 2012
97.89
98.42
96.50
96.75
5,037,735
-1.44(-1.47%)
Oct 11, 2012
97.35
98.95
97.19
98.19
5,847,716
+1.54(+1.59%)
Oct 10, 2012
96.19
96.79
95.83
96.65
3,515,365
+0.36(+0.38%)
Oct 09, 2012
96.10
97.18
95.80
96.29
4,050,925
+0.14(+0.14%)
Oct 08, 2012
95.20
96.36
95.10
96.15
2,658,886
+0.12(+0.13%)
Oct 05, 2012
97.26
97.71
95.44
96.03
4,892,821
-0.47(-0.49%)
Oct 04, 2012
95.51
96.88
94.92
96.51
4,650,272
+1.60(+1.69%)
Oct 03, 2012
94.67
95.11
93.55
94.91
3,761,226
+0.53(+0.56%)
Oct 02, 2012
94.62
95.17
94.25
94.37
4,530,130
+0.31(+0.33%)
Oct 01, 2012
93.91
95.80
93.69
94.06
6,630,742
+2.56(+2.80%)
Sep 28, 2012
92.57
92.57
91.14
91.50
4,540,913
-1.25(-1.35%)
Sep 27, 2012
91.55
93.26
91.53
92.75
4,838,539
+1.73(+1.90%)
Sep 26, 2012
91.13
91.47
90.07
91.02
6,442,006
-0.34(-0.37%)
Sep 25, 2012
94.28
94.70
91.36
91.36
5,632,976
-2.50(-2.66%)
Sep 24, 2012
93.64
94.52
92.48
93.85
4,593,660
-0.10(-0.10%)
Sep 21, 2012
95.27
95.28
93.82
93.95
10,181,909
-0.73(-0.77%)
Sep 20, 2012
94.69
94.83
93.56
94.68
5,525,361
-1.12(-1.17%)
Sep 19, 2012
96.89
96.89
95.80
95.80
5,953,058
-0.69(-0.72%)
Sep 18, 2012
96.13
96.88
95.58
96.49
3,766,192
-0.02(-0.02%)
Sep 17, 2012
96.85
97.48
96.19
96.51
4,470,476
-1.18(-1.20%)
Sep 14, 2012
97.60
98.68
96.97
97.68
7,688,546
+0.56(+0.57%)
Sep 13, 2012
94.97
97.43
94.72
97.13
6,536,913
+1.96(+2.06%)
Sep 12, 2012
94.50
95.35
93.92
95.17
5,258,968
+1.25(+1.33%)
Sep 11, 2012
92.75
94.78
92.58
93.92
4,843,347
+1.62(+1.75%)
Sep 10, 2012
93.42
93.57
92.19
92.31
5,249,165
-1.33(-1.42%)
Sep 07, 2012
91.60
93.97
91.40
93.63
7,625,399
+2.25(+2.46%)
Sep 06, 2012
89.03
91.58
88.55
91.39
8,101,809
+2.90(+3.27%)
Sep 05, 2012
86.04
88.54
85.96
88.49
7,915,639
+2.84(+3.32%)
Sep 04, 2012
84.96
86.33
84.95
85.65
4,036,750
+0.56(+0.65%)
Aug 31, 2012
84.84
85.79
84.76
85.09
4,056,854
+0.80(+0.95%)
Aug 30, 2012
84.31
84.68
83.67
84.29
3,508,087
-0.65(-0.77%)
Aug 29, 2012
84.80
85.55
84.55
84.94
2,816,272
+0.70(+0.83%)
Aug 27, 2012
84.24
84.83
83.81
84.24
3,078,174
+0.13(+0.15%)
Aug 24, 2012
82.99
84.32
81.92
84.11
4,401,271
+0.71(+0.85%)
Aug 23, 2012
83.82
84.14
83.06
83.41
4,471,102
-0.47(-0.56%)
Aug 22, 2012
83.96
85.23
83.08
83.88
5,243,945
-0.52(-0.62%)
Aug 21, 2012
84.70
86.02
83.94
84.40
5,565,045
+0.03(+0.04%)
Aug 20, 2012
82.80
84.55
82.65
84.37
4,817,597
+1.35(+1.62%)
Aug 17, 2012
83.19
83.30
82.38
83.02
3,131,663
+0.09(+0.11%)
Aug 16, 2012
82.75
83.29
82.22
82.93
3,016,583
+0.29(+0.35%)
Aug 15, 2012
82.82
83.74
82.58
82.65
3,060,349
-0.10(-0.13%)
Aug 14, 2012
83.46
84.65
82.47
82.75
3,928,411
-0.28(-0.34%)
Aug 13, 2012
82.18
83.32
82.18
83.03
2,506,436
+0.47(+0.57%)
Aug 10, 2012
82.84
82.84
81.84
82.56
3,903,932
-0.46(-0.56%)
Aug 09, 2012
82.07
83.34
81.98
83.02
3,556,519
+0.88(+1.07%)
Aug 08, 2012
82.14
82.79
81.88
82.14
2,933,713
-0.59(-0.72%)
Aug 07, 2012
82.05
83.65
82.00
82.73
4,797,881
+0.98(+1.20%)
Aug 06, 2012
81.14
82.42
80.74
81.76
3,454,863
+0.83(+1.03%)
Aug 03, 2012
79.61
81.23
79.34
80.92
4,096,778
+2.54(+3.24%)
Aug 02, 2012
78.94
79.36
77.51
78.38
4,966,670
-1.83(-2.28%)
Aug 01, 2012
81.16
81.55
79.99
80.21
3,859,348
-0.65(-0.80%)
Jul 31, 2012
80.35
81.56
80.14
80.86
4,572,037
+0.02(+0.02%)
Jul 30, 2012
81.06
81.88
80.42
80.84
4,566,569
-0.61(-0.75%)
Jul 27, 2012
78.86
81.78
78.63
81.45
7,983,611
+2.87(+3.65%)
Jul 26, 2012
78.09
78.70
77.53
78.58
6,328,388
+1.68(+2.19%)
Jul 25, 2012
76.18
77.49
76.01
76.90
5,713,730
+1.19(+1.58%)
Jul 24, 2012
74.83
75.81
74.70
75.71
6,615,679
+1.05(+1.41%)
Jul 23, 2012
73.68
74.86
73.05
74.66
5,940,682
-0.80(-1.06%)
Jul 20, 2012
75.71
76.37
75.41
75.46
6,924,446
-0.67(-0.88%)
Jul 19, 2012
77.41
77.45
75.77
76.13
7,691,850
-1.21(-1.56%)
Jul 18, 2012
78.01
78.38
77.08
77.34
5,544,334
-1.18(-1.50%)
Jul 17, 2012
80.33
80.53
77.88
78.52
11,857,294
+0.24(+0.31%)
Jul 16, 2012
78.32
78.66
76.90
78.28
5,617,144
+0.20(+0.26%)
Jul 13, 2012
76.07
78.43
75.97
78.08
5,713,574
+2.73(+3.63%)
Jul 12, 2012
75.60
75.92
74.71
75.35
3,962,937
-0.89(-1.17%)
Jul 11, 2012
75.23
76.51
75.13
76.23
5,635,792
+0.71(+0.93%)
Jul 10, 2012
76.02
76.37
74.65
75.53
4,577,873
-0.18(-0.23%)
Jul 09, 2012
76.00
76.41
75.06
75.71
5,142,743
-0.80(-1.05%)
Jul 06, 2012
75.84
76.93
75.73
76.51
4,144,582
-0.36(-0.47%)
Jul 05, 2012
78.70
78.70
76.84
76.87
4,663,029
-2.15(-2.72%)
Jul 03, 2012
77.84
79.15
77.44
79.02
2,814,355
+1.18(+1.51%)
Jul 02, 2012
77.38
77.97
76.61
77.84
4,387,295
+1.02(+1.32%)
Jun 29, 2012
76.94
77.08
75.75
76.82
7,766,707
+1.90(+2.54%)
Jun 28, 2012
73.80
74.94
73.19
74.92
5,506,382
+0.18(+0.24%)
Jun 27, 2012
73.08
75.16
72.94
74.74
4,462,242
+1.80(+2.46%)
Jun 26, 2012
73.32
73.59
72.47
72.95
5,300,294
-0.15(-0.21%)
Jun 25, 2012
74.02
74.05
72.65
73.10
5,237,886
-1.93(-2.57%)
Jun 22, 2012
76.39
76.39
74.66
75.03
8,395,063
-0.22(-0.29%)
Jun 21, 2012
77.57
77.63
75.23
75.25
6,959,756
-2.12(-2.74%)
Jun 20, 2012
77.74
78.21
76.43
77.37
6,166,111
+0.14(+0.19%)
Jun 19, 2012
75.57
78.11
75.45
77.23
6,607,592
+2.20(+2.93%)
Jun 18, 2012
76.32
76.35
74.78
75.03
5,092,906
-1.63(-2.12%)
Jun 15, 2012
75.07
76.75
74.33
76.66
7,720,385
+1.47(+1.96%)
Jun 14, 2012
74.48
75.56
74.14
75.19
5,566,667
+0.88(+1.19%)
Jun 13, 2012
74.78
75.67
73.94
74.30
5,856,971
-1.06(-1.40%)
Jun 12, 2012
74.46
75.36
74.14
75.36
4,577,758
+0.99(+1.34%)
Jun 11, 2012
76.94
77.54
74.26
74.37
6,166,376
-1.39(-1.84%)
Jun 08, 2012
75.03
76.00
74.44
75.76
4,206,293
+0.43(+0.57%)
Jun 07, 2012
77.45
78.13
74.76
75.33
7,572,371
-0.77(-1.01%)
Jun 06, 2012
74.56
76.19
74.45
76.10
7,985,692
+2.20(+2.98%)
Jun 05, 2012
72.89
74.53
72.69
73.89
5,843,511
+0.97(+1.33%)
Jun 04, 2012
74.34
74.54
72.56
72.93
6,654,274
-1.31(-1.77%)
Jun 01, 2012
75.39
75.49
73.88
74.24
6,718,651
-2.45(-3.20%)
May 31, 2012
76.05
77.45
75.09
76.69
6,032,412
+0.87(+1.15%)
May 30, 2012
77.48
77.65
75.66
75.82
7,129,206
-2.60(-3.32%)
May 29, 2012
77.74
78.44
76.44
78.42
5,650,641
+1.30(+1.68%)
May 25, 2012
77.00
77.99
76.97
77.12
3,881,849
-0.13(-0.17%)
May 24, 2012
78.42
78.56
76.44
77.25
6,491,357
-0.94(-1.20%)
May 23, 2012
77.16
78.57
76.18
78.19
6,850,248
+0.41(+0.52%)
May 22, 2012
77.27
79.72
77.04
77.79
7,321,831
+0.81(+1.06%)
May 21, 2012
75.61
77.80
74.97
76.97
6,663,610
+0.81(+1.07%)
May 18, 2012
77.79
78.08
75.77
76.16
9,014,678
-1.27(-1.64%)
May 17, 2012
78.62
79.71
77.43
77.43
7,993,087
-0.89(-1.14%)
May 16, 2012
80.20
81.46
78.32
78.32
7,269,185
-1.33(-1.67%)
May 15, 2012
79.87
81.17
79.58
79.65
7,092,438
+0.08(+0.10%)
May 14, 2012
80.44
80.61
79.21
79.57
12,632,899
-1.88(-2.31%)
May 11, 2012
82.48
82.78
81.02
81.46
13,334,254
-3.34(-3.94%)
May 10, 2012
86.58
87.22
84.64
84.80
5,851,262
-0.77(-0.90%)
May 09, 2012
85.58
86.65
85.07
85.57
5,989,791
-1.66(-1.90%)
May 08, 2012
86.93
87.88
85.95
87.23
5,083,555
-0.53(-0.61%)
May 07, 2012
86.56
88.42
86.37
87.76
4,083,668
+0.84(+0.96%)
May 04, 2012
88.35
88.45
86.78
86.93
6,896,052
-2.03(-2.28%)
May 03, 2012
90.91
91.15
88.38
88.95
6,087,170
-1.79(-1.97%)
May 02, 2012
91.00
91.30
89.94
90.74
4,960,567
-1.24(-1.35%)
May 01, 2012
91.59
92.90
91.04
91.98
5,402,793
+0.14(+0.16%)
Apr 30, 2012
91.07
91.96
90.61
91.84
5,316,458
+0.59(+0.65%)
Apr 27, 2012
91.11
91.71
90.40
91.25
4,534,310
-0.12(-0.13%)
Apr 26, 2012
90.47
92.16
90.19
91.37
5,752,141
+0.46(+0.51%)
Apr 25, 2012
91.81
91.81
89.90
90.91
6,370,129
-0.10(-0.11%)
Apr 24, 2012
88.98
91.12
88.56
91.01
5,895,220
+1.88(+2.11%)
Apr 23, 2012
88.15
89.28
87.79
89.13
8,835,983
-0.55(-0.61%)
Apr 20, 2012
90.85
91.06
89.58
89.68
6,738,799
-0.93(-1.02%)
Apr 19, 2012
91.80
92.10
89.70
90.60
11,585,301
-1.38(-1.50%)
Apr 18, 2012
91.53
93.15
91.11
91.98
8,322,004
-1.22(-1.31%)
Apr 17, 2012
95.21
95.52
92.71
93.20
16,167,111
-0.69(-0.74%)
Apr 16, 2012
93.41
94.44
91.69
93.90
8,919,574
+2.11(+2.29%)
Apr 13, 2012
95.70
95.78
91.63
91.79
7,996,051
-4.23(-4.40%)
Apr 12, 2012
92.97
96.03
92.52
96.02
6,910,219
+3.56(+3.85%)
Apr 11, 2012
92.81
93.33
92.17
92.46
5,237,082
+1.09(+1.20%)
Apr 10, 2012
93.54
94.29
91.28
91.37
7,234,001
-1.96(-2.10%)
Apr 09, 2012
92.57
94.10
92.25
93.33
5,069,392
-0.78(-0.83%)
Apr 05, 2012
95.27
96.18
93.82
94.11
7,652,467
-1.56(-1.63%)
Apr 04, 2012
96.36
97.01
95.60
95.68
7,063,637
-2.19(-2.24%)
Apr 03, 2012
99.15
99.24
97.06
97.87
7,014,948
-1.75(-1.75%)
Apr 02, 2012
99.01
100.13
98.40
99.62
5,121,232
+0.42(+0.43%)
Mar 30, 2012
99.45
100.07
98.04
99.19
5,835,280
+0.49(+0.49%)
Mar 29, 2012
100.22
100.97
98.01
98.71
6,937,394
-2.07(-2.06%)
Mar 28, 2012
100.57
101.48
98.97
100.78
6,505,544
+0.02(+0.02%)
Mar 27, 2012
102.56
102.66
100.65
100.76
6,829,476
-1.39(-1.36%)
Mar 26, 2012
101.50
102.26
100.84
102.14
5,571,925
+1.51(+1.50%)
Mar 23, 2012
100.38
101.13
99.30
100.64
6,470,971
+1.15(+1.15%)
Mar 22, 2012
99.53
100.15
98.97
99.49
6,304,546
-1.00(-0.99%)
Mar 21, 2012
101.04
101.70
99.30
100.48
6,043,898
-0.02(-0.02%)
Mar 20, 2012
98.49
101.98
98.31
100.51
10,340,180
+1.37(+1.38%)
Mar 19, 2012
98.04
100.49
97.46
99.14
10,056,430
+1.09(+1.11%)
Mar 16, 2012
98.18
98.50
96.55
98.04
9,312,805
-0.10(-0.11%)
Mar 15, 2012
97.09
98.54
95.80
98.15
9,084,599
+2.15(+2.23%)
Mar 14, 2012
99.31
99.59
95.56
96.00
18,602,876
-3.33(-3.35%)
Mar 13, 2012
94.43
99.58
94.43
99.33
14,901,137
+6.02(+6.45%)
Mar 12, 2012
93.87
94.01
92.74
93.31
5,090,370
-0.24(-0.26%)
Mar 09, 2012
93.81
94.50
92.71
93.55
6,269,758
+0.10(+0.10%)
Mar 08, 2012
93.90
94.66
92.58
93.45
5,998,378
+0.61(+0.66%)
Mar 07, 2012
91.45
93.10
91.15
92.84
7,015,091
+2.18(+2.40%)
Mar 06, 2012
92.61
92.71
90.21
90.66
10,220,831
-3.96(-4.18%)
Mar 05, 2012
95.39
95.67
93.72
94.62
7,037,181
-1.06(-1.11%)
Mar 02, 2012
96.83
97.45
95.60
95.68
8,836,360
-0.93(-0.97%)
Mar 01, 2012
92.49
96.70
92.39
96.61
13,147,065
+4.78(+5.20%)
Feb 29, 2012
92.92
94.22
91.83
91.83
8,319,053
-1.57(-1.68%)
Feb 28, 2012
92.52
94.64
91.92
93.40
8,082,191
+0.98(+1.06%)
Feb 27, 2012
91.06
92.76
90.60
92.42
5,495,957
+0.29(+0.31%)
Feb 24, 2012
92.49
93.01
91.53
92.14
6,134,600
+0.06(+0.06%)
Feb 23, 2012
91.14
92.10
90.03
92.08
7,054,635
+1.15(+1.26%)
Feb 22, 2012
92.41
93.15
90.88
90.93
5,669,886
-1.81(-1.95%)
Feb 21, 2012
92.41
93.76
92.18
92.74
6,690,915
+0.57(+0.62%)
Feb 17, 2012
91.81
92.76
91.31
92.17
6,522,300
+0.93(+1.02%)
Feb 16, 2012
89.42
91.43
88.76
91.24
8,015,617
+1.25(+1.39%)
Feb 15, 2012
90.08
91.64
89.78
89.99
7,685,610
+0.24(+0.27%)
Feb 14, 2012
90.38
90.53
88.58
89.75
6,124,832
-1.32(-1.45%)
Feb 13, 2012
92.13
92.29
90.63
91.07
5,017,163
+0.33(+0.36%)
Feb 10, 2012
91.06
91.97
90.06
90.74
7,356,407
-1.40(-1.52%)
Feb 09, 2012
93.19
93.34
91.48
92.14
5,997,095
-0.21(-0.23%)
Feb 08, 2012
92.72
93.07
91.08
92.36
6,222,206
+0.14(+0.15%)
Feb 07, 2012
92.85
93.02
91.69
92.22
7,179,976
-1.12(-1.20%)
Feb 06, 2012
92.55
93.51
92.50
93.34
4,303,341
-0.11(-0.12%)
Feb 03, 2012
91.93
93.49
91.76
93.46
9,378,093
+3.29(+3.65%)
Feb 02, 2012
90.92
91.77
89.62
90.16
8,330,551
-0.05(-0.05%)
Feb 01, 2012
89.54
92.76
88.75
90.21
14,252,376
+1.57(+1.78%)
Jan 31, 2012
88.02
89.46
86.80
88.64
10,081,505
+1.38(+1.59%)
Jan 30, 2012
87.76
87.80
86.49
87.25
7,993,262
-1.62(-1.83%)
Jan 27, 2012
85.69
89.22
85.58
88.88
10,576,440
+2.55(+2.96%)
Jan 26, 2012
86.36
87.71
85.90
86.32
8,659,519
+0.23(+0.27%)
Jan 25, 2012
84.47
86.63
84.23
86.09
9,967,388
-0.48(-0.55%)
Jan 24, 2012
84.92
86.75
84.49
86.57
5,712,667
+0.54(+0.63%)
Jan 23, 2012
86.27
88.18
85.50
86.03
8,918,123
-0.44(-0.51%)
Jan 20, 2012
85.34
87.01
84.76
86.47
10,621,862
+0.84(+0.98%)
Jan 19, 2012
84.49
86.12
83.40
85.62
14,438,192
+2.68(+3.23%)
Jan 18, 2012
78.72
84.15
77.77
82.94
22,585,168
+5.27(+6.79%)
Jan 17, 2012
78.42
80.98
77.09
77.67
10,112,965
-1.02(-1.29%)
Jan 13, 2012
77.93
79.06
77.13
78.69
9,578,796
-1.79(-2.22%)
Jan 12, 2012
79.96
80.67
78.13
80.48
8,625,305
+1.15(+1.45%)
Jan 11, 2012
77.88
80.01
77.53
79.33
9,064,474
+1.14(+1.45%)
Jan 10, 2012
77.42
79.10
77.16
78.19
9,661,753
+2.89(+3.84%)
Jan 09, 2012
74.34
75.63
73.92
75.29
6,310,454
+1.01(+1.36%)
Jan 06, 2012
74.59
74.71
73.49
74.28
7,471,400
-0.92(-1.23%)
Jan 05, 2012
74.71
76.18
73.55
75.21
10,209,607
-0.13(-0.17%)
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
.