Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 79.69 80.26 79.68 79.85 3,892,150 -0.24(-0.30%)
Nov 29, 2004 80.36 80.48 79.65 80.09 3,781,152 +0.18(+0.23%)
Nov 26, 2004 79.99 80.33 79.90 79.91 1,044,641 -0.12(-0.15%)
Nov 24, 2004 79.34 80.20 79.34 80.03 3,185,095 +0.91(+1.15%)
Nov 23, 2004 79.08 79.32 78.56 79.12 3,448,420 +0.30(+0.38%)
Nov 22, 2004 78.31 79.19 77.85 78.82 3,075,933 +0.29(+0.37%)
Nov 19, 2004 79.85 79.85 77.67 78.53 4,696,296 -1.36(-1.71%)
Nov 18, 2004 79.95 80.01 79.36 79.90 2,737,953 +0.09(+0.11%)
Nov 17, 2004 79.30 80.33 79.22 79.81 4,810,049 +0.75(+0.95%)
Nov 16, 2004 79.75 79.75 78.82 79.05 4,847,311 -0.69(-0.86%)
Nov 15, 2004 79.91 80.10 79.00 79.74 4,295,863 -0.03(-0.04%)
Nov 12, 2004 78.85 79.95 78.71 79.77 5,819,004 +1.27(+1.61%)
Nov 11, 2004 77.17 78.73 77.14 78.50 5,203,660 +1.71(+2.23%)
Nov 10, 2004 76.91 77.23 76.51 76.79 3,427,034 -0.09(-0.12%)
Nov 09, 2004 76.39 77.19 76.13 76.88 3,708,465 +0.50(+0.66%)
Nov 08, 2004 76.52 76.83 76.05 76.38 3,712,008 -0.49(-0.63%)
Nov 05, 2004 76.60 77.54 75.72 76.87 6,695,181 +0.65(+0.85%)
Nov 04, 2004 75.74 76.64 75.04 76.22 5,756,551 +0.48(+0.63%)
Nov 03, 2004 76.23 76.60 75.21 75.74 5,686,226 +0.62(+0.83%)
Nov 02, 2004 75.34 76.01 75.07 75.11 5,602,518 +0.18(+0.23%)
Nov 01, 2004 74.85 75.39 74.54 74.94 3,319,316 -0.05(-0.06%)
Oct 29, 2004 74.26 75.04 74.26 74.98 5,067,995 +0.72(+0.98%)
Oct 28, 2004 73.25 74.80 73.02 74.26 6,982,516 +1.01(+1.38%)
Oct 27, 2004 71.10 73.40 70.88 73.25 6,062,911 +1.78(+2.50%)
Oct 26, 2004 70.73 72.24 70.73 71.46 4,520,483 +1.02(+1.45%)
Oct 25, 2004 69.93 70.66 69.44 70.44 3,961,819 -0.21(-0.30%)
Oct 22, 2004 70.90 71.45 70.13 70.65 4,613,244 -0.59(-0.82%)
Oct 21, 2004 70.12 71.53 70.10 71.24 5,279,102 +0.86(+1.22%)
Oct 20, 2004 70.20 70.65 69.16 70.38 5,162,462 -0.55(-0.77%)
Oct 19, 2004 71.83 72.41 70.58 70.93 5,437,858 -0.91(-1.26%)
Oct 18, 2004 71.77 71.99 70.95 71.83 3,374,815 +0.07(+0.10%)
Oct 15, 2004 71.42 71.89 70.95 71.77 4,183,159 +0.94(+1.32%)
Oct 14, 2004 71.64 71.77 70.42 70.83 5,136,615 -1.36(-1.89%)
Oct 13, 2004 72.41 72.60 71.79 72.19 3,837,569 +0.10(+0.14%)
Oct 12, 2004 71.07 72.25 71.07 72.09 3,428,477 +0.34(+0.48%)
Oct 11, 2004 72.25 72.34 71.67 71.75 2,131,662 -0.08(-0.11%)
Oct 08, 2004 72.29 72.79 71.58 71.83 3,974,677 -0.46(-0.64%)
Oct 07, 2004 72.41 72.73 71.92 72.29 3,614,261 -0.52(-0.71%)
Oct 06, 2004 71.70 72.91 71.45 72.81 4,520,221 +1.11(+1.55%)
Oct 05, 2004 72.37 72.48 71.48 71.70 5,208,514 -0.61(-0.84%)
Oct 04, 2004 72.25 72.75 71.98 72.31 4,776,593 +0.72(+1.01%)
Oct 01, 2004 71.23 72.17 71.14 71.58 4,178,567 +0.52(+0.73%)
Sep 30, 2004 71.15 71.32 70.46 71.07 3,570,964 -0.03(-0.04%)
Sep 29, 2004 70.93 71.24 70.42 71.10 3,943,844 +0.17(+0.24%)
Sep 28, 2004 70.69 71.07 69.94 70.93 3,682,356 +0.24(+0.33%)
Sep 27, 2004 71.25 71.26 70.21 70.69 4,480,204 -0.56(-0.78%)
Sep 24, 2004 71.39 71.47 70.76 71.25 3,429,789 +0.31(+0.44%)
Sep 23, 2004 70.50 71.37 70.50 70.94 5,660,248 -0.24(-0.34%)
Sep 22, 2004 70.94 71.78 70.50 71.18 8,475,218 -1.15(-1.59%)
Sep 21, 2004 70.88 72.38 70.69 72.33 8,036,998 +2.45(+3.51%)
Sep 20, 2004 69.36 70.21 69.34 69.88 3,959,457 -0.28(-0.40%)
Sep 17, 2004 71.10 71.23 69.98 70.16 3,792,960 -0.85(-1.19%)
Sep 16, 2004 70.62 71.35 70.42 71.00 3,314,724 +0.57(+0.81%)
Sep 15, 2004 71.64 71.65 70.43 70.43 3,631,711 -1.29(-1.80%)
Sep 14, 2004 71.10 71.83 70.81 71.72 3,805,031 +0.38(+0.53%)
Sep 13, 2004 71.19 71.34 70.71 71.34 3,881,129 +0.36(+0.50%)
Sep 10, 2004 70.02 71.06 69.89 70.98 3,734,181 +0.96(+1.37%)
Sep 09, 2004 70.20 70.24 69.06 70.02 4,042,640 +0.33(+0.47%)
Sep 08, 2004 70.34 70.54 69.63 69.69 3,666,742 -0.60(-0.86%)
Sep 07, 2004 69.51 70.71 69.40 70.30 5,121,264 +1.55(+2.25%)
Sep 03, 2004 69.40 69.91 68.60 68.75 2,384,885 -0.66(-0.94%)
Sep 02, 2004 67.99 69.59 67.75 69.40 3,098,369 +1.43(+2.10%)
Sep 01, 2004 68.48 68.98 67.80 67.98 2,511,102 -0.35(-0.51%)
Aug 31, 2004 68.26 68.45 67.42 68.33 3,153,999 +0.38(+0.56%)
Aug 30, 2004 68.77 68.86 67.84 67.95 2,397,218 -1.01(-1.47%)
Aug 27, 2004 69.45 69.51 68.73 68.96 2,154,885 -0.49(-0.70%)
Aug 26, 2004 68.54 69.79 68.41 69.45 4,416,308 +0.83(+1.21%)
Aug 25, 2004 66.90 68.79 66.74 68.62 5,385,114 +1.91(+2.86%)
Aug 24, 2004 67.19 67.35 66.66 66.71 3,111,227 +0.02(+0.03%)
Aug 23, 2004 66.93 67.33 66.52 66.69 5,484,566 -0.24(-0.35%)
Aug 20, 2004 66.00 67.12 65.84 66.93 3,478,465 +0.92(+1.40%)
Aug 19, 2004 66.55 66.84 65.51 66.00 3,523,337 -0.64(-0.96%)
Aug 18, 2004 65.78 66.69 65.59 66.64 3,910,518 +0.80(+1.22%)
Aug 17, 2004 66.00 66.50 65.73 65.84 4,096,959 +0.43(+0.66%)
Aug 16, 2004 64.21 65.77 64.21 65.41 3,923,114 +1.20(+1.86%)
Aug 13, 2004 63.92 64.21 63.48 64.21 3,327,844 +0.30(+0.46%)
Aug 12, 2004 64.52 64.94 63.57 63.92 6,353,133 -0.60(-0.93%)
Aug 11, 2004 64.63 65.24 64.16 64.52 5,234,624 -0.50(-0.77%)
Aug 10, 2004 64.56 65.19 64.23 65.02 7,154,917 +0.58(+0.90%)
Aug 09, 2004 64.44 64.94 64.05 64.44 3,828,516 +0.00(+0.00%)
Aug 06, 2004 64.78 65.66 64.18 64.44 6,646,242 -0.95(-1.46%)
Aug 05, 2004 67.15 67.15 65.31 65.39 4,202,577 -1.41(-2.11%)
Aug 04, 2004 66.58 67.41 66.12 66.80 4,539,639 -0.02(-0.03%)
Aug 03, 2004 67.38 67.88 66.68 66.83 3,577,655 -0.58(-0.86%)
Aug 02, 2004 66.90 67.56 66.56 67.41 3,962,869 +0.19(+0.28%)
Jul 30, 2004 67.87 68.11 66.85 67.22 4,890,871 -1.14(-1.67%)
Jul 29, 2004 68.33 68.63 67.89 68.36 4,708,498 +0.75(+1.10%)
Jul 28, 2004 67.28 68.06 66.56 67.61 5,606,979 -0.06(-0.09%)
Jul 27, 2004 66.33 67.82 66.32 67.67 5,421,195 +1.34(+2.02%)
Jul 26, 2004 66.86 67.22 66.03 66.33 4,992,816 -0.40(-0.59%)
Jul 23, 2004 66.16 67.22 66.16 66.73 4,062,846 -0.16(-0.24%)
Jul 22, 2004 66.32 67.45 65.33 66.89 6,407,189 +0.26(+0.39%)
Jul 21, 2004 68.37 69.13 66.61 66.63 5,950,601 -1.74(-2.54%)
Jul 20, 2004 66.50 68.48 66.47 68.37 5,434,184 +1.68(+2.51%)
Jul 19, 2004 66.69 67.17 66.06 66.69 4,340,997 +0.19(+0.29%)
Jul 16, 2004 68.24 68.28 66.42 66.50 4,673,991 -0.82(-1.22%)
Jul 15, 2004 68.75 68.76 67.16 67.32 5,116,541 -1.19(-1.74%)
Jul 14, 2004 68.26 69.72 68.25 68.51 4,524,682 -0.36(-0.52%)
Jul 13, 2004 68.60 69.24 67.98 68.87 4,912,257 -0.23(-0.33%)
Jul 12, 2004 68.63 69.21 67.68 69.10 4,605,503 +0.46(+0.68%)
Jul 09, 2004 69.13 69.34 68.60 68.63 3,305,277 +0.04(+0.06%)
Jul 08, 2004 68.52 69.53 68.47 68.60 4,583,199 -0.43(-0.63%)
Jul 07, 2004 69.82 69.97 68.92 69.03 5,906,648 -1.24(-1.77%)
Jul 06, 2004 70.58 70.85 70.04 70.27 3,416,144 -1.07(-1.51%)
Jul 02, 2004 71.53 71.62 70.50 71.35 4,369,862 -0.03(-0.04%)
Jul 01, 2004 71.77 71.91 70.64 71.38 6,025,387 -0.39(-0.54%)
Jun 30, 2004 71.64 72.29 71.31 71.77 5,426,050 +0.12(+0.17%)
Jun 29, 2004 70.88 71.80 70.71 71.64 4,407,517 +0.56(+0.79%)
Jun 28, 2004 72.52 72.52 70.74 71.08 5,747,367 -0.98(-1.36%)
Jun 25, 2004 71.03 72.29 70.84 72.06 10,832,944 +1.04(+1.46%)
Jun 24, 2004 70.31 71.77 69.93 71.03 7,241,249 +1.12(+1.60%)
Jun 23, 2004 69.36 70.11 69.00 69.91 8,067,700 +0.85(+1.24%)
Jun 22, 2004 67.34 69.48 66.83 69.05 10,823,891 +1.38(+2.04%)
Jun 21, 2004 68.51 68.60 67.53 67.67 4,222,914 -0.30(-0.44%)
Jun 18, 2004 67.83 68.79 67.60 67.97 5,015,908 -0.12(-0.18%)
Jun 17, 2004 68.02 68.33 67.48 68.09 4,593,039 -0.49(-0.71%)
Jun 16, 2004 68.97 69.34 68.13 68.58 5,444,812 -0.18(-0.25%)
Jun 15, 2004 70.26 70.43 68.58 68.76 7,230,359 -1.01(-1.44%)
Jun 14, 2004 70.23 70.23 69.08 69.76 3,993,045 -1.13(-1.59%)
Jun 10, 2004 70.89 70.89 70.23 70.89 2,233,738 +0.01(+0.01%)
Jun 09, 2004 71.65 71.70 70.40 70.88 2,619,476 -0.76(-1.06%)
Jun 08, 2004 71.32 71.72 70.61 71.64 3,869,583 +0.32(+0.45%)
Jun 07, 2004 70.39 71.42 70.17 71.32 4,583,330 +1.57(+2.25%)
Jun 04, 2004 69.74 70.11 69.53 69.75 4,152,589 +0.74(+1.07%)
Jun 03, 2004 69.95 69.97 68.80 69.02 5,542,952 -0.93(-1.33%)
Jun 02, 2004 70.88 70.89 69.85 69.94 5,668,514 -0.94(-1.32%)
Jun 01, 2004 71.49 71.57 69.93 70.88 5,436,546 -0.69(-0.97%)
May 28, 2004 71.10 71.61 70.87 71.58 3,182,733 +0.47(+0.66%)
May 27, 2004 71.80 71.87 70.24 71.10 6,104,109 -0.08(-0.11%)
May 26, 2004 70.91 71.45 70.50 71.18 3,908,026 +0.21(+0.30%)
May 25, 2004 69.91 71.08 69.21 70.97 5,153,015 +1.05(+1.50%)
May 24, 2004 70.46 70.97 69.62 69.91 4,838,389 -0.01(-0.01%)
May 21, 2004 70.59 71.07 69.70 69.92 5,335,519 -0.50(-0.71%)
May 20, 2004 70.92 71.45 70.21 70.42 5,122,970 -0.21(-0.30%)
May 19, 2004 72.22 72.27 70.58 70.64 6,234,000 -0.48(-0.68%)
May 18, 2004 70.96 71.65 70.52 71.12 4,363,302 +0.48(+0.68%)
May 17, 2004 70.73 71.03 69.70 70.64 5,931,183 -1.01(-1.41%)
May 14, 2004 71.74 72.12 70.58 71.65 5,995,604 +0.43(+0.60%)
May 13, 2004 70.97 72.17 70.62 71.23 6,156,590 +0.40(+0.57%)
May 12, 2004 70.01 70.94 68.77 70.82 8,712,040 -0.14(-0.20%)
May 11, 2004 70.31 70.97 69.84 70.97 6,938,432 +0.77(+1.10%)
May 10, 2004 69.17 70.22 68.66 70.20 9,003,049 -0.72(-1.01%)
May 07, 2004 72.03 72.79 70.79 70.91 7,191,786 -1.61(-2.22%)
May 06, 2004 72.52 72.82 71.51 72.52 7,193,885 -0.76(-1.04%)
May 05, 2004 74.31 74.88 72.97 73.28 6,328,205 -0.93(-1.25%)
May 04, 2004 74.50 75.07 73.76 74.21 5,084,396 +0.34(+0.46%)
May 03, 2004 73.89 74.36 73.33 73.87 4,286,416 +0.13(+0.18%)
Apr 30, 2004 75.08 75.46 73.41 73.74 4,543,050 -1.15(-1.54%)
Apr 29, 2004 75.39 76.10 74.39 74.89 5,116,147 -0.11(-0.14%)
Apr 28, 2004 76.41 76.41 75.00 75.00 4,409,354 -1.91(-2.49%)
Apr 27, 2004 76.64 77.80 76.64 76.91 2,477,646 -0.18(-0.24%)
Apr 26, 2004 76.98 77.95 76.95 77.09 2,944,074 +0.56(+0.74%)
Apr 23, 2004 77.02 77.03 76.07 76.53 3,981,368 -1.06(-1.37%)
Apr 22, 2004 76.23 78.01 76.22 77.59 4,854,790 +1.37(+1.80%)
Apr 21, 2004 76.41 76.71 75.57 76.22 5,295,109 +0.07(+0.09%)
Apr 20, 2004 78.24 78.56 76.15 76.15 3,622,658 -1.96(-2.51%)
Apr 19, 2004 78.69 78.73 77.55 78.11 3,276,412 -0.67(-0.85%)
Apr 16, 2004 77.93 79.04 77.60 78.78 4,348,476 +1.24(+1.60%)
Apr 15, 2004 77.48 78.30 76.39 77.54 4,960,409 +0.24(+0.32%)
Apr 14, 2004 77.74 78.16 76.59 77.29 7,326,794 -1.30(-1.66%)
Apr 13, 2004 80.65 80.94 78.31 78.60 5,218,748 -2.06(-2.55%)
Apr 12, 2004 80.64 80.90 80.56 80.65 2,325,187 +0.09(+0.11%)
Apr 08, 2004 81.10 81.16 80.22 80.56 3,954,996 +0.34(+0.43%)
Apr 07, 2004 80.31 80.62 79.86 80.22 3,026,994 -0.25(-0.31%)
Apr 06, 2004 80.56 80.78 79.78 80.47 3,831,140 -0.09(-0.11%)
Apr 05, 2004 80.75 81.02 80.14 80.56 3,779,840 -0.19(-0.24%)
Apr 02, 2004 81.55 81.93 79.91 80.75 5,184,766 -0.04(-0.05%)
Apr 01, 2004 79.45 80.82 79.45 80.79 4,406,992 +1.26(+1.58%)
Mar 31, 2004 79.47 79.77 79.03 79.53 3,254,108 +0.07(+0.09%)
Mar 30, 2004 79.04 79.76 78.75 79.46 4,024,928 +0.03(+0.04%)
Mar 29, 2004 79.41 80.10 78.89 79.43 4,739,462 +0.36(+0.45%)
Mar 26, 2004 77.63 79.43 77.37 79.08 5,963,853 +1.45(+1.87%)
Mar 25, 2004 76.22 77.73 75.91 77.63 6,351,428 +1.99(+2.63%)
Mar 24, 2004 77.36 77.44 74.98 75.64 8,918,554 -1.64(-2.12%)
Mar 23, 2004 78.69 78.71 77.28 77.28 9,146,980 +0.07(+0.09%)
Mar 22, 2004 77.86 77.86 76.10 77.21 6,098,336 -1.04(-1.32%)
Mar 19, 2004 78.59 79.51 78.24 78.24 4,013,513 -0.79(-1.00%)
Mar 18, 2004 79.15 79.33 78.05 79.04 4,203,496 -0.24(-0.30%)
Mar 17, 2004 78.94 79.68 78.08 79.27 4,294,157 +0.72(+0.92%)
Mar 16, 2004 78.89 79.83 77.94 78.55 5,732,147 +0.18(+0.23%)
Mar 15, 2004 79.88 79.88 78.01 78.37 4,387,443 -1.61(-2.01%)
Mar 12, 2004 79.38 80.12 78.82 79.97 4,155,606 +1.48(+1.88%)
Mar 11, 2004 78.93 80.17 78.41 78.50 4,497,392 -0.43(-0.54%)
Mar 10, 2004 80.61 80.71 78.73 78.92 4,526,781 -1.68(-2.09%)
Mar 09, 2004 81.82 81.82 80.07 80.61 4,028,995 -1.21(-1.48%)
Mar 08, 2004 83.12 83.30 81.68 81.82 3,753,074 -1.30(-1.56%)
Mar 05, 2004 81.80 83.29 81.61 83.12 5,108,406 +0.40(+0.49%)
Mar 04, 2004 81.58 82.96 81.42 82.71 4,765,178 +1.53(+1.89%)
Mar 03, 2004 81.10 81.37 80.44 81.18 3,979,400 +0.08(+0.10%)
Mar 02, 2004 81.48 82.22 81.10 81.10 3,927,312 -0.72(-0.88%)
Mar 01, 2004 81.78 82.31 81.33 81.82 3,738,773 +1.13(+1.40%)
Feb 27, 2004 81.39 82.16 80.49 80.69 4,720,700 -0.32(-0.40%)
Feb 26, 2004 80.66 81.16 79.64 81.01 2,833,994 +0.36(+0.44%)
Feb 25, 2004 79.70 80.79 79.60 80.65 3,687,473 +1.14(+1.44%)
Feb 24, 2004 80.52 80.94 79.27 79.51 4,655,098 -1.79(-2.20%)
Feb 23, 2004 81.22 81.89 80.73 81.30 3,574,769 +0.11(+0.14%)
Feb 20, 2004 81.06 81.55 80.33 81.19 3,675,008 +0.57(+0.71%)
Feb 19, 2004 81.63 81.92 80.46 80.62 2,774,428 -0.86(-1.06%)
Feb 18, 2004 81.67 82.31 81.00 81.48 3,166,726 -0.02(-0.02%)
Feb 17, 2004 81.29 82.18 81.22 81.49 3,464,427 +0.82(+1.01%)
Feb 13, 2004 81.82 82.24 80.05 80.68 5,392,724 -1.18(-1.44%)
Feb 12, 2004 81.80 82.16 81.17 81.86 5,325,548 +0.24(+0.29%)
Feb 11, 2004 78.96 81.75 78.87 81.62 9,548,593 +3.74(+4.81%)
Feb 10, 2004 77.48 78.08 77.31 77.88 3,357,233 +0.24(+0.30%)
Feb 09, 2004 77.24 78.10 76.88 77.64 3,304,490 +0.40(+0.52%)
Feb 06, 2004 75.68 77.41 75.56 77.24 4,193,262 +1.91(+2.53%)
Feb 05, 2004 76.04 76.35 75.02 75.33 3,677,764 -0.69(-0.91%)
Feb 04, 2004 77.09 77.13 75.99 76.03 4,237,215 -1.07(-1.38%)
Feb 03, 2004 76.04 77.25 75.61 77.09 4,806,507 +1.02(+1.34%)
Feb 02, 2004 75.63 76.57 75.05 76.07 4,505,395 +0.20(+0.26%)
Jan 30, 2004 75.77 76.55 75.32 75.87 3,912,618 +0.11(+0.15%)
Jan 29, 2004 75.65 75.98 74.55 75.76 5,080,853 +0.84(+1.12%)
Jan 28, 2004 77.21 77.36 74.46 74.92 5,341,292 -2.10(-2.72%)
Jan 27, 2004 77.89 78.31 76.83 77.02 4,239,970 -0.94(-1.20%)
Jan 26, 2004 75.78 78.12 75.72 77.96 5,374,487 +2.12(+2.79%)
Jan 23, 2004 77.04 77.04 75.30 75.84 4,910,551 -0.90(-1.17%)
Jan 22, 2004 77.03 77.64 76.52 76.74 5,108,931 -0.62(-0.81%)
Jan 21, 2004 76.45 77.36 75.74 77.36 4,324,465 +0.84(+1.10%)
Jan 20, 2004 77.11 77.40 75.91 76.52 4,062,058 -0.06(-0.08%)
Jan 16, 2004 77.09 77.43 76.24 76.58 7,918,128 -0.50(-0.65%)
Jan 15, 2004 76.52 77.74 76.18 77.09 10,897,759 +1.34(+1.77%)
Jan 14, 2004 74.31 75.84 74.28 75.75 5,568,537 +1.30(+1.75%)
Jan 13, 2004 74.58 74.66 73.96 74.44 4,273,952 -0.08(-0.11%)
Jan 12, 2004 74.39 74.58 73.51 74.53 3,732,344 +0.21(+0.29%)
Jan 09, 2004 75.26 75.26 74.15 74.31 4,326,171 -0.95(-1.27%)
Jan 08, 2004 75.25 75.44 74.46 75.26 4,942,959 +0.09(+0.12%)
Jan 07, 2004 73.75 75.35 73.53 75.17 5,848,787 +1.55(+2.10%)
Jan 06, 2004 74.21 74.44 73.46 73.63 5,350,870 -0.44(-0.60%)
Jan 05, 2004 74.16 74.65 73.28 74.07 6,320,988 +0.04(+0.05%)
Jan 02, 2004 75.30 75.52 73.61 74.03 3,991,602 -1.22(-1.62%)
Dec 31, 2003 75.89 75.90 74.69 75.25 3,775,772 -0.33(-0.43%)
Dec 30, 2003 76.14 76.14 75.28 75.58 2,320,070 -0.32(-0.42%)
Dec 29, 2003 75.06 76.03 74.85 75.90 3,254,370 +1.25(+1.67%)
Dec 26, 2003 74.35 75.02 74.35 74.65 1,163,905 +0.30(+0.40%)
Dec 24, 2003 74.56 74.66 74.27 74.35 1,293,534 -0.51(-0.68%)
Dec 23, 2003 74.93 75.30 74.81 74.86 2,962,311 +0.05(+0.07%)
Dec 22, 2003 73.46 75.02 73.44 74.81 4,746,941 +1.35(+1.84%)
Dec 19, 2003 74.01 74.23 73.05 73.46 6,738,084 -0.74(-1.00%)
Dec 18, 2003 74.96 74.49 72.96 74.20 7,351,460 -0.76(-1.02%)
Dec 17, 2003 73.95 75.07 73.76 74.96 5,362,941 +0.63(+0.85%)
Dec 16, 2003 74.51 75.00 73.86 74.33 4,761,373 -0.18(-0.24%)
Dec 15, 2003 75.57 76.27 74.50 74.50 4,145,766 -1.07(-1.41%)
Dec 12, 2003 75.07 75.68 74.67 75.57 2,256,961 +0.62(+0.82%)
Dec 11, 2003 74.67 75.54 74.27 74.95 3,048,643 +0.56(+0.76%)
Dec 10, 2003 74.85 75.84 74.11 74.39 3,930,068 -0.46(-0.61%)
Dec 09, 2003 75.30 75.34 74.43 74.85 3,159,510 -0.46(-0.61%)
Dec 08, 2003 74.54 75.30 74.33 75.30 2,390,658 +0.59(+0.79%)
Dec 05, 2003 75.25 75.65 74.43 74.72 2,878,210 -0.53(-0.71%)
Dec 04, 2003 75.75 75.84 74.94 75.25 2,791,091 -0.43(-0.56%)
Dec 03, 2003 74.88 76.18 74.66 75.68 5,851,411 +1.44(+1.94%)
Dec 02, 2003 74.30 75.26 74.17 74.24 4,065,207 -0.06(-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.