Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 142.97 143.65 141.62 141.69 4,625,853 -2.37(-1.64%)
Jul 30, 2014 144.22 145.46 143.73 144.05 2,872,283 +0.18(+0.13%)
Jul 29, 2014 144.39 145.16 143.80 143.87 3,739,548 -0.34(-0.23%)
Jul 28, 2014 143.43 144.63 143.16 144.21 2,810,343 +0.45(+0.31%)
Jul 25, 2014 144.18 144.63 143.20 143.76 2,590,495 -0.70(-0.49%)
Jul 24, 2014 144.91 145.33 143.93 144.46 2,455,783 -0.46(-0.32%)
Jul 23, 2014 143.60 145.25 143.12 144.92 4,191,777 +1.47(+1.03%)
Jul 22, 2014 141.28 143.74 141.28 143.45 4,695,698 +2.71(+1.92%)
Jul 21, 2014 139.47 141.05 139.37 140.74 2,717,598 +0.20(+0.15%)
Jul 18, 2014 139.67 140.80 139.04 140.54 3,128,615 +1.09(+0.78%)
Jul 17, 2014 139.50 140.64 138.45 139.45 4,642,226 -0.27(-0.19%)
Jul 16, 2014 138.68 140.14 138.51 139.72 4,018,903 +1.07(+0.77%)
Jul 15, 2014 139.09 139.46 137.00 138.65 5,858,850 +1.78(+1.30%)
Jul 14, 2014 137.02 137.46 136.43 136.87 3,650,421 +1.80(+1.33%)
Jul 11, 2014 133.61 135.35 133.09 135.07 2,798,095 +1.13(+0.85%)
Jul 10, 2014 132.96 134.24 132.39 133.94 2,664,049 -1.03(-0.76%)
Jul 09, 2014 135.43 135.50 134.11 134.96 2,371,607 -0.20(-0.15%)
Jul 08, 2014 136.66 136.69 134.19 135.16 2,955,237 -2.35(-1.71%)
Jul 07, 2014 138.49 138.49 136.79 137.51 2,122,680 -1.38(-0.99%)
Jul 03, 2014 137.55 138.89 138.89 138.89 2,197,650 +2.11(+1.54%)
Jul 02, 2014 136.87 137.54 136.52 136.78 2,266,725 +0.06(+0.05%)
Jul 01, 2014 136.34 137.91 136.10 136.72 3,579,026 -0.52(-0.38%)
Jun 30, 2014 136.77 137.62 136.36 137.23 2,292,549 +0.54(+0.40%)
Jun 27, 2014 137.08 137.41 136.36 136.69 3,796,009 -1.01(-0.73%)
Jun 26, 2014 136.87 137.78 136.36 137.70 2,600,279 -0.30(-0.22%)
Jun 25, 2014 137.55 138.53 137.20 138.00 1,950,696 +0.12(+0.09%)
Jun 24, 2014 138.96 139.78 137.65 137.88 1,944,068 -1.65(-1.18%)
Jun 23, 2014 139.48 139.84 138.69 139.53 2,121,203 +0.33(+0.24%)
Jun 20, 2014 139.59 140.22 138.86 139.20 5,720,072 +0.09(+0.06%)
Jun 19, 2014 139.33 139.46 138.46 139.11 2,793,718 -0.11(-0.08%)
Jun 18, 2014 137.60 139.41 137.11 139.22 3,504,103 +1.34(+0.97%)
Jun 17, 2014 135.76 138.31 135.60 137.87 2,972,933 +1.94(+1.43%)
Jun 16, 2014 135.66 136.49 134.78 135.93 1,974,676 -0.03(-0.02%)
Jun 13, 2014 136.19 136.93 135.58 135.96 2,148,675 -0.06(-0.04%)
Jun 12, 2014 135.86 136.59 135.25 136.02 2,789,735 +0.43(+0.32%)
Jun 11, 2014 135.31 136.19 134.98 135.59 2,425,892 -0.76(-0.56%)
Jun 10, 2014 135.94 137.09 135.63 136.35 2,039,268 +0.14(+0.10%)
Jun 06, 2014 133.51 136.27 133.51 136.21 4,243,624 +2.96(+2.22%)
Jun 05, 2014 133.37 133.95 132.41 133.25 2,268,312 +0.16(+0.12%)
Jun 04, 2014 132.32 133.37 131.84 133.09 2,545,605 +0.48(+0.36%)
Jun 03, 2014 131.01 132.72 130.55 132.61 2,931,081 +1.45(+1.11%)
Jun 02, 2014 130.96 131.30 129.42 131.16 2,593,158 +0.18(+0.14%)
May 30, 2014 131.48 131.66 130.45 130.98 2,726,852 -0.76(-0.58%)
May 29, 2014 132.07 132.78 130.83 131.74 2,147,776 -0.37(-0.28%)
May 28, 2014 131.88 132.46 130.96 132.11 2,263,507 -0.02(-0.02%)
May 27, 2014 131.60 133.49 131.16 132.14 3,977,419 +1.31(+1.01%)
May 23, 2014 130.62 130.82 130.82 130.82 1,481,606 +0.12(+0.09%)
May 22, 2014 129.83 130.94 129.59 130.70 1,360,892 +0.54(+0.41%)
May 21, 2014 128.37 130.49 128.35 130.16 5,144,244 +2.45(+1.92%)
May 20, 2014 128.63 128.98 127.11 127.71 2,456,875 -1.08(-0.84%)
May 19, 2014 127.63 129.05 127.43 128.79 1,959,648 +1.01(+0.79%)
May 16, 2014 127.11 128.22 126.48 127.78 3,484,364 -0.17(-0.13%)
May 15, 2014 129.62 129.84 127.36 127.95 3,374,183 -2.30(-1.76%)
May 14, 2014 130.85 131.42 130.10 130.24 2,606,112 -0.68(-0.52%)
May 13, 2014 130.33 131.43 129.98 130.92 2,320,831 +0.60(+0.46%)
May 12, 2014 128.98 130.65 128.98 130.32 2,750,580 +1.92(+1.50%)
May 09, 2014 128.71 128.97 127.16 128.40 3,228,405 -0.16(-0.13%)
May 08, 2014 127.23 129.24 126.77 128.57 3,328,759 +1.54(+1.21%)
May 07, 2014 126.94 127.68 125.55 127.03 3,974,391 +0.80(+0.63%)
May 06, 2014 127.30 127.30 125.94 126.23 3,630,414 -1.48(-1.16%)
May 05, 2014 127.83 128.16 126.21 127.71 3,683,735 -2.07(-1.59%)
May 02, 2014 131.07 132.19 129.52 129.78 3,137,172 -1.22(-0.93%)
May 01, 2014 130.53 131.51 130.45 130.99 2,533,349 +0.45(+0.34%)
Apr 30, 2014 129.37 130.99 129.21 130.54 3,361,433 +1.29(+1.00%)
Apr 29, 2014 128.26 129.37 127.95 129.25 2,597,854 +1.39(+1.09%)
Apr 28, 2014 129.55 129.74 125.79 127.86 4,698,878 -1.39(-1.07%)
Apr 25, 2014 131.08 131.32 128.98 129.25 4,042,701 -2.13(-1.62%)
Apr 24, 2014 131.54 132.41 131.17 131.38 3,548,341 +0.33(+0.25%)
Apr 23, 2014 130.90 131.46 130.10 131.06 2,451,974 -0.01(-0.01%)
Apr 22, 2014 128.76 131.35 128.46 131.07 5,535,939 +2.17(+1.69%)
Apr 21, 2014 128.65 129.28 127.61 128.89 5,534,243 +0.29(+0.23%)
Apr 17, 2014 131.53 128.60 128.60 128.60 5,540,048 +0.18(+0.14%)
Apr 16, 2014 127.70 128.48 126.70 128.42 3,878,153 +1.88(+1.48%)
Apr 15, 2014 126.61 127.44 125.06 126.54 4,428,592 +0.15(+0.12%)
Apr 14, 2014 126.44 126.71 125.32 126.39 3,716,639 +1.65(+1.32%)
Apr 11, 2014 126.16 126.19 123.87 124.74 7,910,792 -2.66(-2.09%)
Apr 10, 2014 129.39 129.78 127.27 127.41 5,871,289 -1.78(-1.38%)
Apr 09, 2014 128.33 129.87 127.77 129.19 4,895,128 +1.31(+1.02%)
Apr 08, 2014 129.63 129.68 127.00 127.88 8,371,043 -1.63(-1.26%)
Apr 07, 2014 133.10 133.30 129.41 129.51 5,668,006 -3.82(-2.87%)
Apr 04, 2014 136.42 136.44 133.02 133.34 4,000,215 -2.33(-1.72%)
Apr 03, 2014 136.66 136.96 134.78 135.66 2,823,930 -0.96(-0.71%)
Apr 02, 2014 135.51 136.85 135.37 136.63 2,920,940 +1.10(+0.81%)
Apr 01, 2014 134.58 135.83 134.14 135.53 4,067,404 +1.69(+1.26%)
Mar 31, 2014 133.32 134.07 132.50 133.84 3,033,251 +1.27(+0.95%)
Mar 28, 2014 132.50 134.11 131.74 132.57 3,220,414 +0.01(+0.01%)
Mar 27, 2014 132.16 133.39 131.32 132.56 4,725,017 +0.46(+0.35%)
Mar 26, 2014 134.56 134.78 132.09 132.10 3,160,519 -1.24(-0.93%)
Mar 25, 2014 136.07 136.75 132.98 133.34 5,419,269 -2.02(-1.49%)
Mar 24, 2014 136.51 137.21 134.86 135.36 3,319,625 -1.00(-0.74%)
Mar 21, 2014 138.61 138.86 136.34 136.37 5,870,875 -1.86(-1.34%)
Mar 20, 2014 137.13 139.23 136.63 138.22 4,832,038 +0.85(+0.62%)
Mar 19, 2014 137.62 138.99 136.25 137.37 4,050,047 +0.07(+0.05%)
Mar 18, 2014 136.63 138.04 136.42 137.30 2,354,934 +1.02(+0.75%)
Mar 17, 2014 135.90 137.88 135.86 136.28 3,914,972 +1.22(+0.90%)
Mar 14, 2014 136.33 136.73 134.80 135.06 3,381,486 -1.10(-0.81%)
Mar 13, 2014 139.25 139.87 136.06 136.16 4,162,920 -2.47(-1.78%)
Mar 12, 2014 138.15 138.85 137.07 138.63 3,121,274 -0.14(-0.10%)
Mar 11, 2014 142.09 142.09 138.74 138.77 4,690,983 -2.96(-2.09%)
Mar 10, 2014 141.80 142.53 140.88 141.73 2,667,729 -0.61(-0.43%)
Mar 07, 2014 142.11 143.43 141.40 142.34 5,014,145 +1.36(+0.96%)
Mar 06, 2014 141.07 142.13 140.89 140.98 4,166,478 +0.57(+0.41%)
Mar 05, 2014 137.88 141.23 137.43 140.41 5,435,107 +2.59(+1.88%)
Mar 04, 2014 136.11 137.85 135.75 137.82 4,163,080 +3.26(+2.42%)
Mar 03, 2014 134.14 135.03 133.68 134.56 3,823,071 -1.40(-1.03%)
Feb 28, 2014 134.62 137.08 134.42 135.96 5,254,461 +0.87(+0.65%)
Feb 27, 2014 132.86 135.42 132.60 135.09 4,660,228 +2.11(+1.58%)
Feb 26, 2014 133.35 133.87 131.32 132.98 4,870,519 -0.11(-0.08%)
Feb 25, 2014 135.22 135.38 132.82 133.08 4,520,799 -2.49(-1.84%)
Feb 24, 2014 133.87 136.28 133.84 135.57 3,983,079 +1.66(+1.24%)
Feb 21, 2014 133.75 134.85 133.63 133.91 3,195,810 +0.00(+0.00%)
Feb 20, 2014 133.09 134.30 132.43 133.91 3,231,159 +1.01(+0.76%)
Feb 19, 2014 133.43 135.28 132.68 132.91 4,507,628 -1.13(-0.84%)
Feb 18, 2014 133.54 134.80 133.28 134.04 4,176,409 +0.76(+0.57%)
Feb 14, 2014 132.96 133.28 133.28 133.28 4,038,850 -0.28(-0.21%)
Feb 13, 2014 132.33 133.83 131.96 133.56 3,831,928 +0.46(+0.34%)
Feb 12, 2014 133.91 134.51 132.88 133.10 3,742,397 -0.72(-0.54%)
Feb 11, 2014 131.24 134.29 130.50 133.82 6,136,787 +2.76(+2.11%)
Feb 10, 2014 131.08 131.69 130.48 131.06 4,203,103 -0.76(-0.57%)
Feb 07, 2014 132.51 132.61 130.47 131.82 6,146,785 +0.15(+0.11%)
Feb 06, 2014 131.19 131.88 130.33 131.68 4,665,459 +1.08(+0.83%)
Feb 05, 2014 130.73 132.41 130.51 130.59 3,946,635 -1.09(-0.83%)
Feb 04, 2014 130.98 132.35 130.13 131.68 4,110,940 +1.58(+1.21%)
Feb 03, 2014 134.44 134.75 130.06 130.10 6,239,457 -3.50(-2.62%)
Jan 31, 2014 133.34 135.12 132.94 133.60 4,202,343 -1.40(-1.04%)
Jan 30, 2014 134.59 135.27 133.97 135.00 3,465,572 +1.58(+1.18%)
Jan 29, 2014 133.48 135.22 133.20 133.43 4,266,734 -1.91(-1.41%)
Jan 28, 2014 134.35 135.58 133.99 135.34 3,893,322 +1.27(+0.95%)
Jan 27, 2014 136.01 136.44 133.04 134.07 6,863,783 -2.40(-1.76%)
Jan 24, 2014 137.19 138.36 136.13 136.47 5,137,196 -2.53(-1.82%)
Jan 23, 2014 140.36 140.36 137.59 139.00 4,885,766 -2.38(-1.69%)
Jan 22, 2014 141.20 142.17 140.66 141.39 3,042,408 +0.39(+0.28%)
Jan 21, 2014 142.54 142.94 139.48 141.00 6,312,590 -2.51(-1.75%)
Jan 17, 2014 142.47 143.50 143.50 143.50 4,239,202 +0.90(+0.63%)
Jan 16, 2014 145.51 145.55 142.06 142.60 5,784,934 -2.91(-2.00%)
Jan 15, 2014 143.76 146.32 143.76 145.51 4,345,134 +1.75(+1.22%)
Jan 14, 2014 143.49 144.50 143.04 143.76 2,713,140 +0.59(+0.41%)
Jan 13, 2014 145.15 145.15 143.02 143.18 3,468,035 -2.04(-1.41%)
Jan 10, 2014 144.42 145.48 144.09 145.22 3,080,980 +0.81(+0.56%)
Jan 09, 2014 145.78 145.78 143.77 144.42 2,640,154 -0.85(-0.58%)
Jan 08, 2014 145.31 145.64 144.30 145.26 2,709,044 +0.12(+0.08%)
Jan 07, 2014 147.13 147.33 144.51 145.14 3,359,266 -0.88(-0.60%)
Jan 06, 2014 145.84 147.45 145.62 146.02 3,628,521 +0.99(+0.68%)
Jan 03, 2014 143.56 145.60 143.46 145.03 2,637,960 +1.03(+0.71%)
Jan 02, 2014 144.05 145.21 143.57 144.00 2,433,091 -0.30(-0.21%)
Dec 31, 2013 143.46 144.30 144.30 144.30 2,043,932 +1.25(+0.87%)
Dec 30, 2013 143.68 144.19 142.67 143.06 1,479,758 -0.50(-0.35%)
Dec 27, 2013 143.59 143.64 142.93 143.56 2,109,044 -0.08(-0.06%)
Dec 26, 2013 143.76 143.90 142.61 143.64 1,621,531 +0.24(+0.16%)
Dec 24, 2013 143.82 143.83 142.82 143.41 959,734 -0.25(-0.18%)
Dec 23, 2013 143.18 143.84 142.87 143.66 1,947,238 +1.07(+0.75%)
Dec 20, 2013 142.19 143.10 141.44 142.59 4,623,521 +0.32(+0.22%)
Dec 19, 2013 142.26 143.11 141.65 142.28 3,758,771 -0.06(-0.04%)
Dec 18, 2013 139.14 142.40 138.38 142.33 5,539,039 +3.54(+2.55%)
Dec 17, 2013 139.43 139.43 138.16 138.79 3,509,161 -0.38(-0.27%)
Dec 16, 2013 137.83 139.60 137.65 139.16 3,645,458 +2.08(+1.52%)
Dec 13, 2013 137.24 137.81 136.44 137.08 3,059,558 +0.05(+0.04%)
Dec 12, 2013 135.56 137.54 135.56 137.03 3,569,299 +0.59(+0.44%)
Dec 11, 2013 138.03 138.25 136.06 136.44 3,649,038 -1.73(-1.25%)
Dec 10, 2013 136.37 140.18 136.37 138.17 5,184,900 +1.68(+1.23%)
Dec 09, 2013 136.58 137.68 135.82 136.50 3,180,897 +0.38(+0.28%)
Dec 06, 2013 136.42 136.73 134.13 136.12 3,330,377 +1.34(+1.00%)
Dec 05, 2013 136.28 136.73 134.61 134.78 4,376,268 -2.56(-1.86%)
Dec 04, 2013 136.20 138.34 136.20 137.33 2,859,895 +0.53(+0.39%)
Dec 03, 2013 137.65 138.69 136.69 136.80 4,025,140 -1.36(-0.98%)
Dec 02, 2013 138.29 139.68 137.32 138.16 3,833,755 +0.63(+0.46%)
Nov 29, 2013 136.67 138.70 136.51 137.53 2,479,825 +0.59(+0.43%)
Nov 27, 2013 136.80 137.42 135.84 136.94 2,807,466 +0.59(+0.44%)
Nov 26, 2013 137.42 138.50 136.32 136.35 3,620,733 -1.17(-0.85%)
Nov 25, 2013 136.72 138.34 136.72 137.52 3,822,029 +1.12(+0.82%)
Nov 22, 2013 135.32 136.51 134.31 136.40 3,303,926 +0.84(+0.62%)
Nov 21, 2013 134.08 135.76 133.89 135.56 3,892,579 +1.68(+1.25%)
Nov 20, 2013 135.31 135.71 133.77 133.88 3,442,337 -1.30(-0.96%)
Nov 19, 2013 134.59 136.32 134.39 135.18 3,315,439 +0.75(+0.56%)
Nov 18, 2013 133.67 136.03 133.23 134.43 4,381,127 +1.04(+0.78%)
Nov 15, 2013 132.41 134.22 132.41 133.40 3,290,447 +0.97(+0.74%)
Nov 14, 2013 132.71 133.03 131.78 132.42 4,494,945 +0.21(+0.16%)
Nov 13, 2013 131.27 132.84 130.80 132.21 4,183,322 +0.04(+0.03%)
Nov 12, 2013 132.34 133.38 131.55 132.17 2,760,214 -0.77(-0.58%)
Nov 11, 2013 131.85 133.68 131.58 132.94 2,820,998 +0.54(+0.41%)
Nov 08, 2013 130.14 132.82 129.73 132.40 4,752,320 +2.86(+2.21%)
Nov 07, 2013 133.10 133.24 129.51 129.53 4,301,589 -3.15(-2.37%)
Nov 06, 2013 131.88 133.31 131.72 132.68 4,428,657 +1.27(+0.97%)
Nov 05, 2013 131.18 131.96 130.46 131.41 3,112,579 -0.98(-0.74%)
Nov 04, 2013 131.79 132.45 131.12 132.39 2,107,654 +0.90(+0.69%)
Nov 01, 2013 130.66 131.93 130.41 131.49 3,375,109 +0.97(+0.74%)
Oct 31, 2013 131.52 132.54 130.52 130.52 3,431,935 -0.97(-0.73%)
Oct 30, 2013 131.90 132.23 130.76 131.49 2,887,417 -0.05(-0.04%)
Oct 29, 2013 131.50 132.35 130.64 131.54 4,562,547 +0.54(+0.41%)
Oct 28, 2013 131.45 131.60 130.03 131.00 4,118,138 -0.52(-0.39%)
Oct 25, 2013 129.82 131.64 129.75 131.52 4,587,085 +1.73(+1.33%)
Oct 24, 2013 129.38 130.11 128.88 129.79 3,192,708 +1.80(+1.41%)
Oct 23, 2013 128.22 128.27 127.03 127.99 3,346,115 -1.23(-0.95%)
Oct 22, 2013 130.34 130.40 128.39 129.22 3,992,033 -0.42(-0.33%)
Oct 21, 2013 128.75 130.35 128.41 129.64 3,316,431 +0.88(+0.68%)
Oct 18, 2013 128.88 129.58 127.13 128.76 6,141,168 +0.30(+0.23%)
Oct 17, 2013 126.96 129.18 126.57 128.46 9,253,397 -3.19(-2.42%)
Oct 16, 2013 128.67 131.85 127.80 131.65 4,486,937 +3.75(+2.93%)
Oct 15, 2013 129.67 129.86 127.80 127.90 3,743,668 -1.48(-1.15%)
Oct 14, 2013 128.38 129.76 127.80 129.39 2,990,335 -0.44(-0.34%)
Oct 11, 2013 128.60 130.22 127.81 129.82 3,851,421 +1.61(+1.26%)
Oct 10, 2013 127.25 128.40 126.58 128.21 4,483,386 +2.90(+2.31%)
Oct 09, 2013 124.60 126.03 124.01 125.31 3,976,875 +1.13(+0.91%)
Oct 08, 2013 125.46 126.46 124.14 124.19 3,594,970 -0.97(-0.78%)
Oct 07, 2013 125.91 126.74 125.14 125.16 3,219,807 -1.87(-1.47%)
Oct 04, 2013 127.45 127.59 126.65 127.03 3,684,880 -0.24(-0.19%)
Oct 03, 2013 128.71 129.14 126.14 127.27 3,635,043 -1.48(-1.15%)
Oct 02, 2013 127.95 129.48 127.81 128.75 2,989,171 -0.27(-0.21%)
Oct 01, 2013 128.90 130.08 127.84 129.01 3,003,973 +0.64(+0.50%)
Sep 30, 2013 127.97 129.13 127.04 128.37 3,451,196 -1.33(-1.03%)
Sep 27, 2013 130.38 130.59 129.36 129.70 4,540,819 -1.98(-1.50%)
Sep 26, 2013 132.18 133.01 130.67 131.68 3,340,960 -0.02(-0.01%)
Sep 25, 2013 132.47 132.59 130.93 131.70 4,448,910 -0.53(-0.40%)
Sep 24, 2013 134.30 135.02 132.23 132.23 4,148,654 -1.85(-1.38%)
Sep 23, 2013 136.46 136.69 133.65 134.08 5,900,553 -3.65(-2.65%)
Sep 20, 2013 136.32 137.74 133.09 137.74 25,160,692 +1.60(+1.17%)
Sep 19, 2013 137.69 137.94 135.41 136.14 4,355,682 -0.23(-0.17%)
Sep 18, 2013 135.10 137.20 134.40 136.36 4,197,195 +0.52(+0.38%)
Sep 17, 2013 135.66 135.97 134.42 135.84 3,250,661 +0.32(+0.23%)
Sep 16, 2013 134.87 136.78 134.17 135.53 4,385,871 +2.46(+1.85%)
Sep 13, 2013 133.38 133.65 132.23 133.07 2,750,769 +0.53(+0.40%)
Sep 12, 2013 133.75 134.13 132.32 132.54 3,252,406 -1.39(-1.04%)
Sep 11, 2013 133.82 134.52 132.89 133.93 2,747,195 -0.06(-0.05%)
Sep 10, 2013 132.24 134.31 131.90 134.00 6,476,023 +4.58(+3.54%)
Sep 09, 2013 127.72 129.58 127.52 129.41 2,613,363 +2.30(+1.81%)
Sep 06, 2013 127.37 127.97 124.49 127.11 3,036,694 +0.40(+0.31%)
Sep 05, 2013 126.57 128.24 126.23 126.72 3,008,390 +0.35(+0.28%)
Sep 04, 2013 125.57 127.59 125.24 126.37 2,700,573 +0.80(+0.63%)
Sep 03, 2013 125.35 126.61 124.57 125.57 3,033,612 +2.13(+1.73%)
Aug 30, 2013 124.77 124.94 122.79 123.44 2,753,241 -1.22(-0.98%)
Aug 29, 2013 123.63 125.51 123.41 124.66 2,591,033 +0.54(+0.43%)
Aug 28, 2013 124.14 125.08 122.89 124.12 2,882,478 +0.19(+0.16%)
Aug 27, 2013 125.94 126.59 123.68 123.93 4,538,228 -3.78(-2.96%)
Aug 26, 2013 128.12 129.97 127.58 127.70 2,327,768 -0.61(-0.47%)
Aug 23, 2013 129.07 129.23 127.78 128.31 1,855,549 -0.62(-0.48%)
Aug 22, 2013 127.63 129.13 127.14 128.92 2,836,825 +1.86(+1.46%)
Aug 21, 2013 128.41 128.78 126.58 127.06 3,760,952 -1.98(-1.54%)
Aug 20, 2013 128.37 129.42 127.61 129.04 2,830,905 +0.75(+0.59%)
Aug 19, 2013 129.54 130.04 128.21 128.29 2,734,463 -1.64(-1.26%)
Aug 16, 2013 129.63 131.25 129.43 129.94 2,503,240 -0.07(-0.06%)
Aug 15, 2013 130.95 130.99 129.46 130.01 2,726,877 -2.09(-1.59%)
Aug 14, 2013 132.51 133.28 131.77 132.10 2,059,998 -0.30(-0.23%)
Aug 13, 2013 131.01 133.08 130.17 132.40 2,853,273 +1.63(+1.25%)
Aug 12, 2013 130.80 131.33 129.85 130.77 2,450,170 -0.36(-0.27%)
Aug 09, 2013 131.34 132.72 131.03 131.12 2,488,922 -0.57(-0.44%)
Aug 08, 2013 133.24 134.60 131.69 131.70 3,482,226 -0.49(-0.37%)
Aug 07, 2013 132.64 132.82 131.06 132.19 2,632,161 -1.08(-0.81%)
Aug 06, 2013 135.93 136.10 133.02 133.27 4,408,053 -2.86(-2.10%)
Aug 05, 2013 135.29 137.24 134.61 136.13 3,242,980 +0.57(+0.42%)
Aug 02, 2013 134.93 135.79 134.63 135.56 2,311,758 +0.10(+0.08%)
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.