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
)
461.18
+3.03 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
91.62
92.51
91.15
92.39
5,285,010
+0.59(+0.65%)
Apr 27, 2012
91.65
92.26
90.93
91.79
4,507,489
-0.12(-0.13%)
Apr 26, 2012
91.01
92.71
90.73
91.91
5,718,116
+0.47(+0.51%)
Apr 25, 2012
92.35
92.35
90.44
91.45
6,332,449
-0.10(-0.11%)
Apr 24, 2012
89.51
91.66
89.09
91.55
5,860,349
+1.89(+2.11%)
Apr 23, 2012
88.67
89.81
88.31
89.66
8,783,717
-0.55(-0.61%)
Apr 20, 2012
91.39
91.60
90.12
90.21
6,698,938
-0.93(-1.02%)
Apr 19, 2012
92.35
92.65
90.24
91.14
11,516,772
-1.39(-1.50%)
Apr 18, 2012
92.07
93.70
91.65
92.53
8,272,779
-1.23(-1.31%)
Apr 17, 2012
95.77
96.09
93.26
93.76
16,071,480
-0.70(-0.74%)
Apr 16, 2012
93.97
95.00
92.23
94.46
8,866,814
+2.12(+2.29%)
Apr 13, 2012
96.27
96.35
92.18
92.34
7,948,753
-4.25(-4.40%)
Apr 12, 2012
93.53
96.61
93.07
96.59
6,869,344
+3.58(+3.85%)
Apr 11, 2012
93.36
93.89
92.72
93.01
5,206,104
+1.10(+1.20%)
Apr 10, 2012
94.10
94.85
91.82
91.91
7,191,211
-1.97(-2.10%)
Apr 09, 2012
93.12
94.66
92.80
93.89
5,039,406
-0.79(-0.83%)
Apr 05, 2012
95.84
96.75
94.38
94.67
7,607,201
-1.57(-1.63%)
Apr 04, 2012
96.94
97.59
96.17
96.25
7,021,855
-2.21(-2.24%)
Apr 03, 2012
99.74
99.83
97.64
98.45
6,973,454
-1.76(-1.75%)
Apr 02, 2012
99.60
100.72
98.99
100.21
5,090,940
+0.43(+0.43%)
Mar 30, 2012
100.04
100.67
98.62
99.78
5,800,764
+0.49(+0.49%)
Mar 29, 2012
100.82
101.57
98.60
99.29
6,896,359
-2.09(-2.06%)
Mar 28, 2012
101.17
102.09
99.56
101.38
6,467,063
+0.02(+0.02%)
Mar 27, 2012
103.17
103.27
101.25
101.36
6,789,079
-1.40(-1.36%)
Mar 26, 2012
102.10
102.86
101.44
102.75
5,538,967
+1.52(+1.50%)
Mar 23, 2012
100.98
101.73
99.90
101.24
6,432,695
+1.16(+1.16%)
Mar 22, 2012
100.12
100.75
99.56
100.08
6,267,254
-1.00(-0.99%)
Mar 21, 2012
101.64
102.30
99.90
101.08
6,008,147
-0.02(-0.02%)
Mar 20, 2012
99.08
102.58
98.89
101.11
10,279,017
+1.38(+1.38%)
Mar 19, 2012
98.63
101.09
98.04
99.73
9,996,945
+1.10(+1.11%)
Mar 16, 2012
98.76
99.09
97.13
98.63
9,257,718
-0.10(-0.11%)
Mar 15, 2012
97.67
99.13
96.37
98.73
9,030,863
+2.16(+2.23%)
Mar 14, 2012
99.90
100.19
96.13
96.57
18,492,838
-3.35(-3.35%)
Mar 13, 2012
94.99
100.17
94.99
99.92
14,812,994
+6.06(+6.45%)
Mar 12, 2012
94.43
94.57
93.29
93.86
5,060,260
-0.24(-0.26%)
Mar 09, 2012
94.37
95.07
93.26
94.10
6,232,671
+0.10(+0.10%)
Mar 08, 2012
94.46
95.22
93.13
94.01
5,962,897
+0.62(+0.66%)
Mar 07, 2012
91.99
93.65
91.70
93.39
6,973,596
+2.19(+2.40%)
Mar 06, 2012
93.16
93.26
90.75
91.20
10,160,373
-3.98(-4.18%)
Mar 05, 2012
95.96
96.24
94.28
95.18
6,995,555
-1.07(-1.11%)
Mar 02, 2012
97.41
98.03
96.17
96.25
8,784,092
-0.94(-0.97%)
Mar 01, 2012
93.04
97.27
92.94
97.18
13,069,298
+4.81(+5.20%)
Feb 29, 2012
93.48
94.78
92.38
92.38
8,269,845
-1.58(-1.68%)
Feb 28, 2012
93.07
95.20
92.47
93.96
8,034,384
+0.99(+1.06%)
Feb 27, 2012
91.60
93.31
91.14
92.97
5,463,447
+0.29(+0.31%)
Feb 24, 2012
93.04
93.56
92.08
92.68
6,098,313
+0.06(+0.06%)
Feb 23, 2012
91.68
92.65
90.56
92.63
7,012,906
+1.15(+1.26%)
Feb 22, 2012
92.96
93.70
91.42
91.48
5,636,348
-1.82(-1.95%)
Feb 21, 2012
92.96
94.32
92.73
93.29
6,651,338
+0.58(+0.62%)
Feb 17, 2012
92.36
93.31
91.85
92.72
6,483,720
+0.94(+1.02%)
Feb 16, 2012
89.95
91.97
89.28
91.78
7,968,204
+1.26(+1.39%)
Feb 15, 2012
90.61
92.19
90.32
90.52
7,640,149
+0.24(+0.27%)
Feb 14, 2012
90.92
91.07
89.11
90.28
6,088,603
-1.33(-1.45%)
Feb 13, 2012
92.68
92.84
91.17
91.61
4,987,486
+0.33(+0.36%)
Feb 10, 2012
91.60
92.52
90.60
91.28
7,312,893
-1.41(-1.52%)
Feb 09, 2012
93.74
93.90
92.03
92.69
5,961,621
-0.22(-0.23%)
Feb 08, 2012
93.28
93.62
91.62
92.91
6,185,401
+0.14(+0.15%)
Feb 07, 2012
93.40
93.57
92.23
92.77
7,137,505
-1.13(-1.20%)
Feb 06, 2012
93.10
94.07
93.05
93.90
4,277,886
-0.11(-0.12%)
Feb 03, 2012
92.48
94.04
92.31
94.01
9,322,620
+3.31(+3.65%)
Feb 02, 2012
91.46
92.32
90.15
90.70
8,281,275
-0.05(-0.05%)
Feb 01, 2012
90.08
93.31
89.28
90.75
14,168,072
+1.58(+1.78%)
Jan 31, 2012
88.54
89.99
87.32
89.16
10,021,872
+1.39(+1.59%)
Jan 30, 2012
88.28
88.32
87.00
87.77
7,945,981
-1.63(-1.83%)
Jan 27, 2012
86.20
89.75
86.08
89.40
10,513,879
+2.57(+2.96%)
Jan 26, 2012
86.88
88.23
86.41
86.84
8,608,297
+0.23(+0.27%)
Jan 25, 2012
84.97
87.15
84.73
86.60
9,908,429
-0.48(-0.55%)
Jan 24, 2012
85.42
87.27
84.99
87.08
5,678,876
+0.54(+0.63%)
Jan 23, 2012
86.78
88.71
86.00
86.54
8,865,372
-0.44(-0.51%)
Jan 20, 2012
85.84
87.53
85.27
86.98
10,559,032
+0.85(+0.98%)
Jan 19, 2012
84.99
86.63
83.89
86.13
14,352,789
+2.70(+3.23%)
Jan 18, 2012
79.19
84.65
78.23
83.44
22,451,574
+5.30(+6.79%)
Jan 17, 2012
78.89
81.46
77.55
78.13
10,053,146
-1.02(-1.29%)
Jan 13, 2012
78.39
79.53
77.59
79.16
9,522,136
-1.80(-2.22%)
Jan 12, 2012
80.44
81.15
78.60
80.96
8,574,285
+1.16(+1.45%)
Jan 11, 2012
78.34
80.49
77.99
79.80
9,010,857
+1.14(+1.45%)
Jan 10, 2012
77.88
79.57
77.62
78.65
9,604,602
+2.91(+3.84%)
Jan 09, 2012
74.78
76.08
74.36
75.74
6,273,127
+1.02(+1.36%)
Jan 06, 2012
75.03
75.16
73.93
74.73
7,427,206
-0.93(-1.23%)
Jan 05, 2012
75.15
76.63
73.99
75.65
10,149,216
-0.13(-0.17%)
Jan 04, 2012
75.77
76.09
74.93
75.78
9,258,913
+3.45(+4.77%)
Dec 30, 2011
72.26
72.90
72.23
72.33
5,232,056
-0.46(-0.64%)
Dec 29, 2011
72.46
73.13
72.19
72.80
5,345,796
+0.71(+0.99%)
Dec 28, 2011
73.32
73.94
72.03
72.09
4,878,717
-1.42(-1.94%)
Dec 27, 2011
74.79
75.06
73.45
73.51
4,577,301
-1.51(-2.02%)
Dec 23, 2011
75.83
75.99
74.17
75.02
4,901,415
+1.43(+1.95%)
Dec 21, 2011
72.82
73.76
71.41
73.59
7,949,119
+0.82(+1.12%)
Dec 20, 2011
71.85
73.19
70.51
72.77
10,701,620
+2.62(+3.74%)
Dec 19, 2011
72.49
72.73
69.51
70.15
11,874,722
-1.92(-2.66%)
Dec 16, 2011
74.16
74.86
71.91
72.07
12,569,091
-1.44(-1.96%)
Dec 15, 2011
75.78
76.07
73.51
73.51
10,184,354
-1.08(-1.45%)
Dec 14, 2011
75.01
76.56
73.95
74.59
10,471,667
-1.43(-1.88%)
Dec 13, 2011
79.34
79.94
74.67
76.02
12,633,746
-2.39(-3.05%)
Dec 12, 2011
79.46
79.55
78.01
78.41
7,666,736
-2.74(-3.37%)
Dec 09, 2011
80.89
82.85
80.62
81.15
8,771,579
+1.22(+1.53%)
Dec 08, 2011
82.93
83.74
79.49
79.93
11,523,773
-4.17(-4.96%)
Dec 07, 2011
80.21
84.87
79.23
84.09
13,277,158
+3.18(+3.92%)
Dec 06, 2011
79.70
81.67
79.19
80.92
8,001,302
+1.07(+1.34%)
Dec 05, 2011
79.64
81.74
79.23
79.85
10,660,579
+2.06(+2.64%)
Dec 02, 2011
76.41
81.93
76.41
77.79
18,908,184
+2.26(+2.99%)
Dec 01, 2011
75.65
76.49
74.55
75.53
7,545,905
-1.14(-1.49%)
Nov 30, 2011
73.91
76.80
73.09
76.68
13,575,707
+5.64(+7.94%)
Nov 29, 2011
72.27
73.02
70.91
71.04
7,345,895
-1.30(-1.79%)
Nov 28, 2011
73.88
74.70
71.21
72.33
10,956,849
+1.62(+2.29%)
Nov 25, 2011
70.17
72.86
69.91
70.72
4,612,024
+0.69(+0.98%)
Nov 23, 2011
70.90
71.14
69.80
70.03
8,294,645
-1.20(-1.69%)
Nov 22, 2011
72.28
73.15
70.61
71.23
8,894,358
-1.51(-2.08%)
Nov 21, 2011
71.86
73.54
70.84
72.75
9,791,908
-0.49(-0.66%)
Nov 18, 2011
73.68
74.41
72.76
73.23
7,818,288
-0.35(-0.48%)
Nov 17, 2011
76.49
76.84
73.16
73.59
11,288,558
-2.59(-3.40%)
Nov 16, 2011
78.78
78.88
75.90
76.18
11,156,692
-3.31(-4.16%)
Nov 15, 2011
78.33
80.49
78.14
79.48
7,108,413
+0.37(+0.46%)
Nov 14, 2011
80.10
80.17
78.39
79.12
6,057,029
-1.89(-2.33%)
Nov 11, 2011
80.39
81.43
79.89
81.00
5,988,201
+1.72(+2.17%)
Nov 10, 2011
81.17
81.23
78.20
79.28
10,713,303
-0.14(-0.17%)
Nov 09, 2011
83.66
83.67
78.75
79.42
13,297,062
-7.10(-8.21%)
Nov 08, 2011
84.79
87.06
84.62
86.52
7,702,906
+2.40(+2.85%)
Nov 07, 2011
83.63
84.58
82.67
84.12
5,894,513
+0.42(+0.50%)
Nov 04, 2011
84.72
84.92
82.72
83.70
7,628,924
-2.10(-2.45%)
Nov 03, 2011
86.08
86.62
81.35
85.80
10,410,260
+1.23(+1.46%)
Nov 02, 2011
84.82
85.46
83.47
84.57
7,031,118
+2.06(+2.50%)
Nov 01, 2011
82.46
85.34
81.84
82.50
12,832,682
-4.79(-5.49%)
Oct 31, 2011
89.87
90.75
87.23
87.29
10,124,406
-5.03(-5.45%)
Oct 28, 2011
91.11
94.08
90.84
92.32
10,353,261
-0.43(-0.46%)
Oct 27, 2011
87.91
93.65
87.65
92.75
20,615,434
+8.02(+9.47%)
Oct 26, 2011
81.20
85.05
80.76
84.72
14,747,014
+4.69(+5.86%)
Oct 25, 2011
82.11
82.21
79.74
80.03
6,462,271
-2.82(-3.40%)
Oct 24, 2011
81.79
83.45
81.74
82.85
7,048,655
+1.51(+1.85%)
Oct 21, 2011
81.07
82.12
80.15
81.35
7,352,455
+0.98(+1.22%)
Oct 20, 2011
81.03
81.41
78.31
80.37
9,224,809
+0.06(+0.07%)
Oct 19, 2011
80.92
83.62
79.94
80.31
12,498,916
-1.16(-1.43%)
Oct 18, 2011
78.24
82.66
76.93
81.47
21,054,704
+4.26(+5.52%)
Oct 17, 2011
76.10
78.00
75.83
77.21
9,054,187
+0.14(+0.18%)
Oct 14, 2011
77.12
77.96
75.42
77.08
6,976,453
+0.46(+0.60%)
Oct 13, 2011
77.98
78.10
75.31
76.61
8,247,033
-2.36(-2.99%)
Oct 12, 2011
78.25
80.58
76.80
78.97
10,338,582
+1.92(+2.49%)
Oct 11, 2011
75.35
78.73
74.90
77.05
8,866,298
+0.45(+0.58%)
Oct 10, 2011
75.63
76.80
74.86
76.61
7,684,305
+2.75(+3.72%)
Oct 07, 2011
78.14
78.14
73.50
73.86
9,585,286
-4.18(-5.35%)
Oct 06, 2011
76.95
78.09
76.25
78.03
9,542,618
+2.90(+3.86%)
Oct 05, 2011
74.80
76.13
72.37
75.13
10,611,504
-0.23(-0.31%)
Oct 04, 2011
70.37
75.87
67.15
75.36
15,041,060
+3.59(+5.00%)
Oct 03, 2011
76.14
76.14
71.62
71.78
9,714,319
-3.56(-4.73%)
Sep 30, 2011
78.31
78.41
75.29
75.34
7,259,527
-4.24(-5.33%)
Sep 29, 2011
78.61
79.67
77.45
79.58
7,466,189
+2.83(+3.69%)
Sep 28, 2011
79.67
80.33
76.66
76.75
7,105,839
-2.57(-3.24%)
Sep 27, 2011
80.64
82.93
78.71
79.32
10,770,432
+0.33(+0.41%)
Sep 26, 2011
76.65
79.47
75.70
79.00
8,832,224
+3.16(+4.16%)
Sep 23, 2011
73.98
76.91
73.94
75.84
21,948,922
+0.96(+1.28%)
Sep 22, 2011
76.46
76.52
72.83
74.88
15,538,539
-3.09(-3.96%)
Sep 21, 2011
81.92
81.94
77.86
77.98
10,775,530
-3.78(-4.63%)
Sep 20, 2011
83.67
83.88
81.70
81.76
6,247,426
-1.75(-2.10%)
Sep 19, 2011
83.92
84.14
82.27
83.51
7,305,880
-2.14(-2.49%)
Sep 16, 2011
86.91
87.38
84.39
85.65
10,039,636
-0.38(-0.44%)
Sep 15, 2011
83.80
86.21
83.74
86.03
7,973,280
+2.73(+3.28%)
Sep 14, 2011
83.59
84.37
82.49
83.30
8,280,711
+0.36(+0.43%)
Sep 13, 2011
82.40
83.81
80.88
82.94
8,933,250
+0.93(+1.14%)
Sep 12, 2011
80.31
82.07
79.51
82.01
11,005,637
+0.53(+0.66%)
Sep 09, 2011
83.17
84.32
81.45
81.47
10,812,013
-2.02(-2.42%)
Sep 08, 2011
85.36
86.06
83.46
83.50
8,168,483
-2.83(-3.28%)
Sep 07, 2011
84.46
86.69
83.67
86.33
8,190,057
+3.01(+3.62%)
Sep 06, 2011
82.61
84.14
82.41
83.31
9,724,480
-1.99(-2.34%)
Sep 02, 2011
86.52
86.99
84.30
85.31
10,518,518
-4.06(-4.55%)
Sep 01, 2011
92.07
92.07
88.92
89.37
12,368,631
-3.23(-3.49%)
Aug 31, 2011
91.95
93.86
91.37
92.61
8,140,186
+0.83(+0.90%)
Aug 30, 2011
91.90
92.43
90.26
91.78
6,650,123
-0.43(-0.47%)
Aug 29, 2011
90.28
92.58
89.24
92.21
6,524,564
+3.43(+3.87%)
Aug 26, 2011
86.30
89.43
85.57
88.78
9,259,245
+1.52(+1.74%)
Aug 25, 2011
90.97
93.82
85.88
87.26
15,029,378
-0.37(-0.43%)
Aug 24, 2011
84.92
87.97
84.52
87.63
12,801,725
+2.74(+3.23%)
Aug 23, 2011
84.22
86.43
81.95
84.89
30,816,478
+0.28(+0.33%)
Aug 22, 2011
90.70
90.95
83.49
84.61
14,167,700
-4.17(-4.70%)
Aug 19, 2011
88.87
91.60
88.27
88.78
8,596,621
-1.10(-1.22%)
Aug 18, 2011
89.09
90.96
89.00
89.88
11,692,501
-3.27(-3.51%)
Aug 17, 2011
93.23
94.34
92.59
93.14
6,078,177
+0.30(+0.33%)
Aug 16, 2011
93.42
95.15
91.75
92.84
9,331,431
-1.80(-1.90%)
Aug 15, 2011
93.40
95.09
92.15
94.64
9,116,541
+2.11(+2.28%)
Aug 12, 2011
95.19
96.03
91.59
92.52
12,094,609
-1.29(-1.38%)
Aug 11, 2011
89.72
95.13
89.17
93.82
14,906,829
+6.16(+7.03%)
Aug 10, 2011
95.00
95.07
87.42
87.66
23,390,518
-9.84(-10.10%)
Aug 09, 2011
96.98
97.83
88.66
97.50
20,031,670
+4.03(+4.31%)
Aug 08, 2011
96.98
99.65
89.06
93.47
21,875,078
-5.97(-6.01%)
Aug 05, 2011
101.49
102.66
97.20
99.44
14,062,360
-0.83(-0.83%)
Aug 04, 2011
103.94
104.78
100.26
100.28
10,313,602
-4.65(-4.43%)
Aug 03, 2011
104.35
105.87
103.84
104.92
8,181,418
+0.67(+0.65%)
Aug 02, 2011
104.92
107.05
104.21
104.25
9,557,160
-2.32(-2.18%)
Aug 01, 2011
108.77
109.10
106.25
106.57
7,403,401
-0.65(-0.61%)
Jul 29, 2011
106.53
108.52
105.76
107.22
6,729,976
-0.69(-0.64%)
Jul 28, 2011
107.22
109.73
106.97
107.91
5,575,979
+0.89(+0.83%)
Jul 27, 2011
108.67
109.03
106.80
107.02
6,608,689
-2.29(-2.09%)
Jul 26, 2011
108.52
110.62
108.06
109.31
6,878,939
+0.60(+0.55%)
Jul 25, 2011
106.59
108.94
106.05
108.72
7,371,959
+1.08(+1.00%)
Jul 22, 2011
107.27
108.36
106.80
107.63
6,203,709
-0.07(-0.07%)
Jul 21, 2011
106.07
108.02
105.86
107.71
9,656,425
+2.25(+2.13%)
Jul 20, 2011
101.68
106.29
101.35
105.46
10,798,320
+3.38(+3.32%)
Jul 19, 2011
99.88
103.22
99.70
102.07
19,238,228
-0.67(-0.65%)
Jul 18, 2011
102.94
103.40
101.29
102.74
7,346,963
-0.66(-0.64%)
Jul 15, 2011
104.31
104.47
102.62
103.40
6,621,443
+0.21(+0.21%)
Jul 14, 2011
104.62
105.02
103.07
103.19
6,743,631
-0.02(-0.02%)
Jul 13, 2011
103.86
104.68
103.03
103.21
5,551,630
-0.31(-0.30%)
Jul 12, 2011
104.40
105.39
103.35
103.52
5,451,616
-1.36(-1.30%)
Jul 11, 2011
105.46
106.00
104.12
104.88
5,945,149
-1.64(-1.54%)
Jul 08, 2011
105.91
106.77
105.79
106.51
5,213,771
-0.74(-0.69%)
Jul 07, 2011
107.32
108.20
107.02
107.25
4,855,701
+0.89(+0.84%)
Jul 06, 2011
106.28
106.80
105.51
106.36
3,809,835
-0.48(-0.45%)
Jul 05, 2011
107.96
108.08
105.66
106.85
5,612,065
-1.71(-1.57%)
Jul 01, 2011
106.00
108.61
105.73
108.56
6,424,317
+2.83(+2.67%)
Jun 30, 2011
105.70
106.29
104.47
105.73
6,269,875
+0.44(+0.42%)
Jun 29, 2011
103.06
105.84
102.88
105.28
11,050,410
+2.60(+2.53%)
Jun 28, 2011
104.34
104.34
101.92
102.69
10,138,968
-1.15(-1.11%)
Jun 27, 2011
103.87
104.75
103.11
103.84
7,340,940
-0.16(-0.15%)
Jun 24, 2011
105.50
106.01
103.92
104.00
7,270,287
-1.15(-1.10%)
Jun 23, 2011
105.74
106.32
104.58
105.15
8,442,193
-1.72(-1.61%)
Jun 22, 2011
107.71
109.45
106.79
106.86
5,318,422
-1.14(-1.06%)
Jun 21, 2011
107.64
108.98
106.69
108.01
5,303,694
+0.65(+0.61%)
Jun 20, 2011
107.33
107.46
106.74
107.36
5,060,229
-1.66(-1.52%)
Jun 17, 2011
109.49
110.26
109.00
109.02
8,520,202
+0.91(+0.84%)
Jun 16, 2011
106.95
108.75
106.57
108.11
6,584,370
+0.98(+0.92%)
Jun 15, 2011
108.09
109.30
106.46
107.13
7,194,272
-1.79(-1.64%)
Jun 14, 2011
109.79
110.38
108.47
108.91
7,363,492
-0.34(-0.31%)
Jun 13, 2011
108.14
109.61
107.98
109.25
6,637,487
+1.28(+1.18%)
Jun 10, 2011
105.82
109.03
105.27
107.98
9,513,082
+1.90(+1.79%)
Jun 09, 2011
104.85
107.33
104.73
106.08
5,662,195
+1.54(+1.47%)
Jun 08, 2011
105.36
107.16
104.47
104.54
8,551,955
-1.11(-1.05%)
Jun 07, 2011
106.75
107.85
105.65
105.65
7,802,691
-0.72(-0.68%)
Jun 06, 2011
107.05
107.42
105.77
106.37
6,656,068
-1.14(-1.06%)
Jun 03, 2011
105.64
108.97
105.57
107.51
6,870,441
-0.52(-0.49%)
May 24, 2011
107.98
108.36
106.99
108.03
8,336,089
+0.40(+0.37%)
May 23, 2011
105.89
108.70
105.89
107.64
10,610,207
+0.67(+0.63%)
May 20, 2011
109.49
110.65
106.80
106.96
14,250,373
-3.45(-3.12%)
May 19, 2011
111.91
111.96
109.69
110.41
9,245,568
-1.19(-1.06%)
May 18, 2011
111.67
112.37
111.10
111.60
6,018,627
+0.02(+0.02%)
May 17, 2011
111.14
112.48
110.20
111.57
8,925,918
+0.17(+0.15%)
May 16, 2011
111.64
113.62
111.14
111.41
8,151,286
-0.68(-0.61%)
May 13, 2011
112.83
112.93
110.34
112.09
17,998,524
-1.02(-0.90%)
May 12, 2011
115.68
116.23
111.45
113.11
26,027,320
-4.06(-3.47%)
May 11, 2011
118.86
118.86
116.99
117.18
6,702,997
-2.00(-1.67%)
May 10, 2011
118.08
119.44
117.68
119.17
5,091,449
+1.01(+0.86%)
May 09, 2011
118.62
118.75
117.91
118.16
3,978,357
-0.78(-0.65%)
May 06, 2011
120.02
120.42
118.48
118.94
6,854,933
-0.25(-0.21%)
May 05, 2011
119.55
119.82
118.82
119.18
5,176,671
-0.88(-0.73%)
May 04, 2011
120.64
120.81
119.61
120.06
4,756,567
-0.28(-0.23%)
May 03, 2011
119.62
121.07
119.39
120.34
4,490,859
+0.45(+0.38%)
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
.