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
-3.19 (-0.70%)
Official Closing 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 (%)
Apr 29, 2011
118.37
119.62
117.87
118.95
7,712,875
+0.32(+0.27%)
Apr 28, 2011
120.16
120.20
118.31
118.62
7,499,334
-1.78(-1.48%)
Apr 27, 2011
120.99
121.19
119.73
120.41
5,341,818
-0.32(-0.27%)
Apr 26, 2011
119.64
121.26
119.55
120.73
5,541,127
+0.85(+0.71%)
Apr 25, 2011
119.72
120.09
119.08
119.88
4,712,267
-1.04(-0.86%)
Apr 21, 2011
120.59
121.56
120.28
120.92
5,055,675
+0.64(+0.53%)
Apr 20, 2011
120.65
121.42
119.33
120.28
9,122,068
+0.66(+0.55%)
Apr 19, 2011
122.95
122.96
117.80
119.62
17,093,208
-1.51(-1.25%)
Apr 18, 2011
121.34
122.00
119.35
121.13
7,606,610
-1.06(-0.87%)
Apr 15, 2011
123.02
123.63
121.80
122.19
7,120,929
-0.52(-0.42%)
Apr 14, 2011
124.07
124.14
122.29
122.71
10,213,393
-3.45(-2.73%)
Apr 13, 2011
128.00
129.16
125.89
126.16
6,519,359
-0.20(-0.16%)
Apr 12, 2011
126.23
127.16
125.59
126.36
4,228,416
-0.83(-0.65%)
Apr 11, 2011
126.45
128.32
126.45
127.19
3,969,923
+0.40(+0.32%)
Apr 08, 2011
128.78
128.88
126.67
126.78
4,165,998
-1.14(-0.89%)
Apr 07, 2011
127.60
129.50
127.27
127.92
5,826,700
+0.40(+0.32%)
Apr 06, 2011
125.94
127.60
125.13
127.52
5,330,651
+2.35(+1.88%)
Apr 05, 2011
124.82
125.36
124.15
125.17
4,029,758
+0.01(+0.01%)
Apr 04, 2011
126.63
126.72
124.93
125.16
3,582,599
-1.05(-0.83%)
Apr 01, 2011
125.85
127.61
125.76
126.21
4,814,560
+1.28(+1.03%)
Mar 31, 2011
123.97
126.08
123.92
124.93
4,212,409
-0.37(-0.30%)
Mar 30, 2011
125.27
126.37
124.04
125.30
3,767,132
+0.47(+0.38%)
Mar 29, 2011
123.35
125.00
122.51
124.82
4,790,168
+1.58(+1.28%)
Mar 28, 2011
124.61
125.47
123.20
123.25
4,681,111
-1.18(-0.95%)
Mar 25, 2011
126.43
126.43
124.22
124.43
5,105,789
-1.53(-1.21%)
Mar 24, 2011
126.31
126.42
125.11
125.96
3,471,278
+0.30(+0.24%)
Mar 23, 2011
126.05
126.21
124.64
125.66
4,574,684
-0.99(-0.78%)
Mar 22, 2011
126.53
127.77
126.12
126.65
4,494,579
+0.46(+0.36%)
Mar 21, 2011
126.61
126.85
125.95
126.19
5,920,523
+0.20(+0.16%)
Mar 18, 2011
123.35
126.23
122.28
126.00
12,915,024
+3.32(+2.70%)
Mar 17, 2011
122.82
123.15
121.26
122.68
6,721,947
+0.96(+0.79%)
Mar 16, 2011
123.85
123.86
120.72
121.72
9,175,495
-2.14(-1.73%)
Mar 15, 2011
123.36
124.49
123.02
123.86
6,663,267
-0.93(-0.74%)
Mar 14, 2011
125.98
126.42
124.47
124.79
5,557,326
-1.77(-1.40%)
Mar 11, 2011
125.91
127.25
125.90
126.56
3,663,038
+0.32(+0.26%)
Mar 10, 2011
126.66
126.82
126.02
126.24
5,794,299
-1.64(-1.28%)
Mar 09, 2011
127.49
128.96
127.27
127.88
5,238,017
+0.83(+0.65%)
Mar 08, 2011
125.58
127.43
125.27
127.05
6,152,507
+1.69(+1.35%)
Mar 07, 2011
127.14
127.48
124.85
125.36
8,892,938
-1.46(-1.15%)
Mar 04, 2011
128.30
128.39
126.31
126.82
9,918,101
-2.75(-2.12%)
Mar 03, 2011
128.16
130.11
128.15
129.57
5,816,968
+2.21(+1.73%)
Mar 02, 2011
127.27
128.65
126.90
127.36
5,913,995
+0.30(+0.24%)
Mar 01, 2011
128.82
129.57
127.05
127.06
8,906,390
-1.95(-1.51%)
Feb 28, 2011
130.38
130.95
128.48
129.01
5,376,723
-0.77(-0.59%)
Feb 25, 2011
128.94
130.38
128.53
129.79
5,899,131
+1.32(+1.03%)
Feb 24, 2011
127.49
128.83
126.80
128.47
5,883,127
+0.28(+0.21%)
Feb 23, 2011
127.83
129.53
127.15
128.19
5,802,595
+0.12(+0.09%)
Feb 22, 2011
130.22
130.27
127.61
128.07
6,931,076
-4.01(-3.04%)
Feb 18, 2011
131.30
132.29
131.15
132.08
4,743,215
+0.69(+0.53%)
Feb 17, 2011
132.47
132.59
131.26
131.39
5,659,005
-1.30(-0.98%)
Feb 16, 2011
132.49
133.54
132.05
132.69
5,863,928
+0.71(+0.54%)
Feb 15, 2011
131.52
132.40
131.12
131.98
5,121,892
+0.31(+0.23%)
Feb 14, 2011
130.60
131.89
130.09
131.67
4,514,792
+0.68(+0.52%)
Feb 11, 2011
129.78
131.81
129.54
131.00
5,420,939
+0.63(+0.48%)
Feb 10, 2011
129.81
130.99
129.44
130.37
5,427,604
-0.12(-0.09%)
Feb 09, 2011
132.23
132.23
129.43
130.49
7,212,137
-2.00(-1.51%)
Feb 08, 2011
131.28
132.62
130.68
132.48
6,005,276
+1.12(+0.85%)
Feb 07, 2011
129.53
132.13
129.38
131.37
6,412,169
+1.81(+1.40%)
Feb 04, 2011
129.60
129.68
127.93
129.56
4,269,323
+0.15(+0.12%)
Feb 03, 2011
129.68
129.68
127.21
129.41
5,994,351
-0.32(-0.25%)
Feb 02, 2011
129.81
130.98
129.06
129.73
3,800,390
-0.22(-0.17%)
Feb 01, 2011
128.80
130.68
128.60
129.95
5,268,554
+1.34(+1.05%)
Jan 31, 2011
126.85
128.69
126.73
128.61
4,828,943
+1.45(+1.14%)
Jan 28, 2011
129.03
129.76
126.88
127.15
5,810,086
-1.78(-1.38%)
Jan 27, 2011
126.65
129.10
126.63
128.93
7,682,299
+2.14(+1.69%)
Jan 26, 2011
127.10
127.99
126.58
126.79
8,574,205
-0.53(-0.41%)
Jan 25, 2011
128.16
129.53
125.86
127.32
14,290,841
-3.40(-2.60%)
Jan 24, 2011
130.47
131.32
130.28
130.71
5,891,341
+0.08(+0.06%)
Jan 21, 2011
130.38
132.99
129.79
130.63
7,478,954
+0.40(+0.31%)
Jan 20, 2011
130.91
131.31
128.91
130.23
11,346,756
-0.63(-0.48%)
Jan 19, 2011
133.20
134.79
130.37
130.86
17,001,366
-6.44(-4.69%)
Jan 18, 2011
137.36
137.82
136.02
137.30
6,337,189
-0.25(-0.18%)
Jan 14, 2011
134.56
137.55
134.56
137.55
7,487,199
+2.70(+2.00%)
Jan 13, 2011
135.23
135.67
134.41
134.86
4,050,470
-0.08(-0.06%)
Jan 12, 2011
133.14
135.44
132.98
134.94
7,115,510
+1.82(+1.36%)
Jan 11, 2011
134.01
134.74
132.30
133.12
5,812,942
-0.31(-0.24%)
Jan 10, 2011
133.62
134.64
132.99
133.43
4,652,140
-0.73(-0.54%)
Jan 07, 2011
135.74
135.89
133.12
134.16
6,256,247
-1.40(-1.03%)
Jan 06, 2011
137.17
137.23
135.18
135.56
6,838,450
-1.20(-0.88%)
Jan 05, 2011
135.23
137.15
135.19
136.77
5,271,344
+0.72(+0.53%)
Jan 04, 2011
136.66
136.77
135.19
136.04
4,243,563
+0.02(+0.02%)
Jan 03, 2011
134.05
136.18
133.50
136.02
7,261,027
+3.84(+2.91%)
Dec 31, 2010
131.72
132.68
131.27
132.18
2,082,805
+0.41(+0.31%)
Dec 30, 2010
132.12
132.25
131.26
131.77
2,220,459
+0.01(+0.01%)
Dec 29, 2010
133.15
133.45
130.93
131.76
4,244,698
-1.23(-0.92%)
Dec 28, 2010
133.62
134.59
132.70
132.99
3,642,284
-0.50(-0.38%)
Dec 27, 2010
131.10
133.62
130.80
133.49
3,454,132
+1.75(+1.33%)
Dec 23, 2010
132.91
133.39
131.40
131.74
3,179,874
-1.57(-1.18%)
Dec 22, 2010
132.58
133.37
131.97
133.31
4,908,852
+1.08(+0.81%)
Dec 21, 2010
130.90
132.74
130.87
132.23
5,791,957
+1.71(+1.31%)
Dec 20, 2010
128.70
131.19
128.63
130.52
4,739,045
+1.58(+1.23%)
Dec 17, 2010
128.84
129.69
128.21
128.94
6,802,449
-0.33(-0.26%)
Dec 16, 2010
130.23
130.41
128.28
129.27
5,298,021
-0.59(-0.45%)
Dec 15, 2010
130.98
131.49
129.78
129.86
5,544,508
-1.67(-1.27%)
Dec 14, 2010
133.36
133.61
131.14
131.52
6,224,790
-1.69(-1.27%)
Dec 13, 2010
132.25
134.34
131.97
133.21
6,785,677
+0.79(+0.60%)
Dec 10, 2010
130.80
132.42
130.40
132.42
5,780,787
+1.59(+1.21%)
Dec 09, 2010
131.26
131.85
130.28
130.83
7,310,342
+0.24(+0.19%)
Dec 08, 2010
127.30
130.59
127.25
130.59
6,685,910
+3.58(+2.82%)
Dec 07, 2010
129.31
129.51
126.89
127.01
7,032,536
-0.83(-0.65%)
Dec 06, 2010
127.07
128.27
126.93
127.84
4,689,780
+0.27(+0.21%)
Dec 03, 2010
126.79
127.73
126.51
127.58
5,926,725
-0.15(-0.12%)
Dec 02, 2010
125.10
128.32
124.85
127.73
9,186,592
+3.18(+2.56%)
Dec 01, 2010
124.54
125.13
123.40
124.54
7,664,551
+1.82(+1.48%)
Nov 30, 2010
124.25
125.23
122.73
122.73
6,902,928
-2.19(-1.76%)
Nov 29, 2010
123.52
125.49
123.13
124.92
6,145,485
+0.83(+0.67%)
Nov 26, 2010
124.28
124.98
123.97
124.09
2,393,060
-1.60(-1.27%)
Nov 24, 2010
124.67
125.69
125.69
125.69
5,440,356
+1.94(+1.57%)
Nov 23, 2010
124.78
126.19
123.65
123.75
9,320,999
-2.56(-2.03%)
Nov 22, 2010
128.86
128.92
124.27
126.31
14,478,493
-4.41(-3.37%)
Nov 19, 2010
131.37
131.56
129.96
130.72
5,848,634
-0.53(-0.41%)
Nov 18, 2010
129.95
132.49
129.88
131.25
6,359,258
+1.93(+1.49%)
Nov 17, 2010
129.50
129.98
128.62
129.32
4,752,835
-0.16(-0.13%)
Nov 16, 2010
130.03
130.98
129.14
129.49
7,547,733
-1.66(-1.27%)
Nov 15, 2010
129.94
132.82
129.41
131.15
6,628,901
+1.09(+0.84%)
Nov 12, 2010
130.50
131.85
129.13
130.06
6,046,915
-1.47(-1.12%)
Nov 11, 2010
130.03
132.46
130.03
131.53
5,012,721
+0.38(+0.29%)
Nov 10, 2010
130.43
132.27
129.85
131.15
8,071,024
+0.53(+0.40%)
Nov 09, 2010
133.56
134.00
130.19
130.62
9,371,783
-3.35(-2.50%)
Nov 08, 2010
133.29
134.59
132.62
133.97
7,033,180
-0.20(-0.15%)
Nov 05, 2010
130.18
134.25
130.13
134.17
15,286,797
+3.67(+2.81%)
Nov 04, 2010
128.32
130.50
127.59
130.50
10,407,481
+2.95(+2.31%)
Nov 03, 2010
127.98
127.98
125.93
127.55
5,691,169
-0.15(-0.12%)
Nov 02, 2010
127.10
127.84
126.90
127.70
4,244,366
+0.98(+0.77%)
Nov 01, 2010
126.87
127.81
125.62
126.72
5,757,421
+0.34(+0.27%)
Oct 29, 2010
127.17
128.31
126.23
126.37
5,791,152
-1.65(-1.29%)
Oct 28, 2010
126.16
128.46
125.83
128.03
12,641,920
+2.42(+1.93%)
Oct 27, 2010
123.28
125.95
123.13
125.60
8,390,265
+2.16(+1.75%)
Oct 25, 2010
124.98
125.05
122.56
123.44
7,302,282
-0.29(-0.23%)
Oct 22, 2010
125.40
125.47
123.53
123.73
5,166,539
-1.21(-0.97%)
Oct 21, 2010
125.16
126.66
124.00
124.94
8,102,324
-0.23(-0.19%)
Oct 20, 2010
122.51
125.68
121.45
125.17
13,554,051
+0.72(+0.58%)
Oct 19, 2010
121.67
125.25
120.65
124.45
18,478,276
+3.91(+3.24%)
Oct 18, 2010
118.37
121.08
118.31
120.55
8,896,760
+2.36(+2.00%)
Oct 15, 2010
119.75
119.75
118.16
118.18
8,801,481
-0.71(-0.59%)
Oct 14, 2010
120.96
121.01
118.07
118.89
8,782,060
-2.46(-2.03%)
Oct 13, 2010
122.58
122.89
121.09
121.35
7,179,089
-0.38(-0.31%)
Oct 12, 2010
118.66
121.92
118.44
121.73
8,130,486
+2.15(+1.80%)
Oct 11, 2010
119.74
120.07
118.64
119.58
5,680,099
-0.15(-0.13%)
Oct 08, 2010
119.73
120.31
118.13
119.73
6,662,191
+1.22(+1.03%)
Oct 07, 2010
119.30
119.49
117.67
118.51
5,701,331
+0.21(+0.18%)
Oct 06, 2010
117.45
119.47
116.96
118.30
8,081,761
+1.00(+0.85%)
Oct 05, 2010
115.73
117.86
114.56
117.31
23,590
+2.35(+2.05%)
Oct 04, 2010
115.84
116.44
113.49
114.95
7,488,727
-0.89(-0.76%)
Oct 01, 2010
115.84
116.47
113.58
115.84
9,486,014
+2.44(+2.16%)
Sep 30, 2010
113.39
115.27
113.17
113.39
32,016
+0.13(+0.11%)
Sep 29, 2010
113.74
113.74
111.79
113.27
10,599
-0.46(-0.41%)
Sep 28, 2010
114.91
115.05
112.98
113.73
43,628
-0.78(-0.68%)
Sep 27, 2010
115.30
116.40
114.33
114.51
6,637,058
-1.00(-0.87%)
Sep 24, 2010
114.70
115.76
114.36
115.51
7,170,464
+1.86(+1.64%)
Sep 23, 2010
114.79
115.19
112.92
113.65
2,550
-2.48(-2.13%)
Sep 22, 2010
117.60
118.07
115.83
116.13
11,412,760
-2.61(-2.20%)
Sep 21, 2010
119.30
121.23
118.50
118.74
8,660
-0.39(-0.33%)
Sep 20, 2010
118.41
119.53
117.56
119.13
7,192,414
+0.72(+0.61%)
Sep 17, 2010
118.41
119.58
118.08
118.41
6,172,571
-1.24(-1.04%)
Sep 15, 2010
118.95
119.84
118.17
119.65
993
+0.02(+0.02%)
Sep 14, 2010
120.42
120.58
119.39
119.63
19,990
-1.44(-1.19%)
Sep 13, 2010
119.46
121.33
119.45
121.07
9,758,709
+3.12(+2.65%)
Sep 10, 2010
117.22
118.23
116.71
117.95
5,637,781
+0.98(+0.84%)
Sep 09, 2010
117.48
118.18
116.47
116.97
6,942
+1.26(+1.08%)
Sep 08, 2010
114.02
117.38
114.00
115.71
17,874
+1.83(+1.60%)
Sep 07, 2010
114.62
114.69
113.06
113.89
4,889
-1.63(-1.41%)
Sep 03, 2010
111.07
116.07
110.84
115.52
17,325,842
+5.89(+5.37%)
Sep 02, 2010
109.75
109.92
108.58
109.63
9,935
+0.03(+0.03%)
Sep 01, 2010
109.02
110.07
108.08
109.60
8,780,653
+2.37(+2.21%)
Aug 31, 2010
107.13
108.24
106.50
107.23
13,821
-0.37(-0.34%)
Aug 30, 2010
108.88
109.89
107.17
107.60
8,127,328
-1.73(-1.59%)
Aug 27, 2010
109.33
110.89
108.16
109.33
14,383,687
-3.79(-3.35%)
Aug 26, 2010
113.12
113.56
110.82
113.12
783,078
-0.07(-0.06%)
Aug 25, 2010
111.72
113.69
111.68
113.19
1,661
+0.57(+0.51%)
Aug 24, 2010
113.28
113.82
112.51
112.61
16,971
-2.18(-1.90%)
Aug 23, 2010
115.88
116.17
114.69
114.80
4,766,805
-1.17(-1.01%)
Aug 20, 2010
115.34
116.54
115.20
115.97
6,745,465
+0.93(+0.81%)
Aug 19, 2010
116.31
117.08
114.44
115.04
12,667
-1.68(-1.44%)
Aug 18, 2010
116.21
117.30
115.57
116.72
2,957
+0.48(+0.41%)
Aug 17, 2010
116.32
117.18
115.89
116.25
6,234
+0.65(+0.56%)
Aug 16, 2010
115.45
116.70
115.00
115.60
4,806,236
-0.25(-0.22%)
Aug 13, 2010
115.85
117.70
115.85
115.85
5,401,173
-1.05(-0.90%)
Aug 12, 2010
115.64
117.81
115.64
116.89
6,326,332
+0.13(+0.11%)
Aug 11, 2010
118.69
118.91
116.50
116.76
26,775
-4.16(-3.44%)
Aug 10, 2010
120.92
121.08
119.84
120.92
255
-0.65(-0.53%)
Aug 09, 2010
121.99
122.20
120.94
121.57
5,381,047
+0.17(+0.14%)
Aug 06, 2010
121.40
122.09
120.30
121.40
10,332,077
-0.58(-0.47%)
Aug 05, 2010
121.79
122.16
120.79
121.98
7,260,665
-0.38(-0.31%)
Aug 04, 2010
120.18
123.02
119.69
122.36
16,966
+2.52(+2.10%)
Aug 03, 2010
119.01
120.45
118.45
119.84
20,693
+0.35(+0.29%)
Aug 02, 2010
119.55
120.20
118.61
119.49
8,347,307
+1.50(+1.27%)
Jul 30, 2010
117.99
120.02
117.97
117.99
11,255,486
-1.38(-1.15%)
Jul 29, 2010
116.00
119.81
115.49
119.37
39,455
+4.21(+3.65%)
Jul 28, 2010
115.16
116.29
114.83
115.16
10,174
-0.02(-0.02%)
Jul 27, 2010
115.18
117.08
115.00
115.18
13,782
-0.76(-0.65%)
Jul 26, 2010
115.31
116.57
113.60
115.94
7,786,471
+0.64(+0.56%)
Jul 23, 2010
114.73
116.10
113.10
115.30
9,344,075
+0.65(+0.57%)
Jul 22, 2010
116.47
117.25
112.78
114.65
9,738
-0.34(-0.30%)
Jul 21, 2010
117.39
118.11
114.89
114.99
14,500,366
-1.50(-1.29%)
Jul 20, 2010
116.50
117.14
110.74
116.50
26,295,162
+2.53(+2.22%)
Jul 19, 2010
115.53
115.55
112.73
113.97
13,880,781
-0.41(-0.36%)
Jul 16, 2010
114.35
118.91
114.26
114.38
37,841,972
+4.75(+4.33%)
Jul 15, 2010
109.54
114.41
107.82
109.64
27,422,264
+0.84(+0.78%)
Jul 14, 2010
108.97
109.20
107.69
108.79
12,700
-0.93(-0.85%)
Jul 13, 2010
108.35
110.46
108.05
109.72
5,304
+2.35(+2.19%)
Jul 12, 2010
107.66
108.20
106.42
107.37
6,040,652
-0.63(-0.59%)
Jul 09, 2010
108.01
108.35
105.29
108.01
8,848,385
+2.03(+1.92%)
Jul 08, 2010
107.11
107.31
104.49
105.97
9,069
-0.29(-0.27%)
Jul 07, 2010
103.61
106.50
103.32
106.26
11,887,051
+2.79(+2.70%)
Jul 06, 2010
103.47
105.14
102.54
103.47
4,541
+0.92(+0.90%)
Jul 02, 2010
102.55
103.56
101.46
102.55
8,396,008
-0.05(-0.05%)
Jul 01, 2010
103.02
104.64
101.31
102.59
14,885,653
-0.10(-0.10%)
Jun 30, 2010
104.58
105.07
102.50
102.69
15,698
-1.95(-1.86%)
Jun 29, 2010
104.64
106.28
104.18
104.64
13,164
-4.62(-4.22%)
Jun 25, 2010
109.26
110.23
105.95
109.26
18,332,106
+3.66(+3.47%)
Jun 24, 2010
104.94
106.38
104.14
105.60
12,740,681
-0.07(-0.07%)
Jun 23, 2010
104.75
106.69
103.84
105.67
10,520,201
+0.22(+0.21%)
Jun 22, 2010
107.60
107.77
105.29
105.45
17,364
-2.31(-2.14%)
Jun 21, 2010
109.25
109.64
107.42
107.76
11,109,341
-0.34(-0.32%)
Jun 18, 2010
108.10
109.31
107.58
108.10
12,985,873
+0.67(+0.63%)
Jun 17, 2010
107.14
108.26
105.78
107.43
127
+0.20(+0.19%)
Jun 16, 2010
106.44
108.16
106.17
107.22
9,046,920
+0.12(+0.12%)
Jun 15, 2010
105.32
107.49
104.28
107.10
12,120
+2.71(+2.59%)
Jun 14, 2010
107.26
107.26
104.36
104.39
13,998,539
-1.72(-1.62%)
Jun 11, 2010
104.31
106.44
104.05
106.11
11,813,236
+1.46(+1.40%)
Jun 10, 2010
107.65
107.78
102.72
104.65
37,433
-2.37(-2.22%)
Jun 09, 2010
108.42
109.07
106.57
107.02
11,441,463
-0.77(-0.71%)
Jun 08, 2010
108.85
109.28
105.65
107.79
18,755
-0.70(-0.65%)
Jun 07, 2010
111.31
112.08
107.84
108.49
15,625,479
-2.79(-2.51%)
Jun 04, 2010
111.28
114.12
110.86
111.28
19,074,174
-1.40(-1.24%)
Jun 03, 2010
113.37
113.63
111.48
112.69
9,529,285
-0.62(-0.55%)
Jun 02, 2010
111.09
113.44
110.42
113.30
92,340
+2.32(+2.09%)
Jun 01, 2010
112.86
114.53
110.86
110.98
13,641
-1.88(-1.66%)
May 28, 2010
112.86
114.06
111.95
112.86
13,666,247
-0.54(-0.48%)
May 27, 2010
111.82
113.48
110.34
113.40
16,475,750
+3.91(+3.57%)
May 26, 2010
112.60
113.78
109.01
109.49
30,625
-1.76(-1.58%)
May 25, 2010
105.14
111.74
104.73
111.25
65,377
+4.58(+4.29%)
May 24, 2010
110.81
111.55
106.53
106.67
21,227,656
-3.07(-2.79%)
May 21, 2010
106.97
111.94
106.33
109.74
32,745,218
+3.53(+3.32%)
May 20, 2010
106.17
108.85
105.94
106.21
74,194
-3.12(-2.86%)
May 19, 2010
107.65
109.35
106.21
109.33
23,168,630
+2.14(+1.99%)
May 18, 2010
112.13
112.18
106.60
107.19
51,779
-4.12(-3.70%)
May 17, 2010
111.96
112.61
108.11
111.31
20,925,510
-0.46(-0.41%)
May 14, 2010
111.77
112.49
110.73
111.77
14,073,586
-1.11(-0.98%)
May 13, 2010
115.78
115.85
112.70
112.88
14,751,851
-1.99(-1.73%)
May 12, 2010
112.56
115.22
111.03
114.87
19,776,984
+4.08(+3.68%)
May 11, 2010
112.30
113.54
110.62
110.79
34,013
-1.45(-1.29%)
May 10, 2010
112.27
112.96
110.19
112.24
29,598,958
+0.66(+0.59%)
May 07, 2010
111.06
114.36
110.42
111.58
27,254,322
+0.52(+0.47%)
May 06, 2010
115.09
115.99
108.52
111.06
13,462
-4.92(-4.24%)
May 05, 2010
117.10
118.01
114.87
115.98
23,503,200
-0.65(-0.55%)
May 04, 2010
116.30
118.89
115.36
116.63
23,546
-0.04(-0.03%)
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
.