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

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2005 72.40 74.37 72.22 74.31 10,086,265 +1.52(+2.09%)
May 27, 2005 73.89 73.91 72.53 72.79 8,827,893 -0.84(-1.14%)
May 26, 2005 74.73 74.82 73.20 73.63 10,514,776 -0.50(-0.67%)
May 25, 2005 75.99 75.99 74.11 74.12 8,778,298 -1.78(-2.34%)
May 24, 2005 76.60 76.60 75.23 75.90 5,403,745 -0.85(-1.10%)
May 23, 2005 77.48 77.48 76.45 76.74 4,862,662 -0.30(-0.39%)
May 20, 2005 76.18 77.13 75.87 77.04 4,586,216 +0.73(+0.96%)
May 19, 2005 75.63 76.60 75.63 76.31 5,057,237 +0.41(+0.54%)
May 18, 2005 75.07 76.19 75.07 75.90 6,886,082 +0.94(+1.25%)
May 17, 2005 74.31 75.17 74.12 74.96 7,079,869 -0.05(-0.07%)
May 16, 2005 74.56 75.68 74.54 75.01 6,453,110 +0.46(+0.61%)
May 13, 2005 76.37 76.37 73.49 74.56 12,057,991 -1.83(-2.39%)
May 12, 2005 78.89 79.06 75.71 76.39 9,794,862 -2.69(-3.40%)
May 11, 2005 78.16 79.30 77.72 79.08 6,733,492 +1.25(+1.61%)
May 10, 2005 79.43 79.47 77.60 77.83 8,367,369 -2.58(-3.21%)
May 09, 2005 79.63 80.44 79.43 80.41 4,795,092 +0.62(+0.78%)
May 06, 2005 80.60 80.93 79.65 79.78 5,009,479 -0.47(-0.59%)
May 05, 2005 81.40 81.77 79.69 80.26 6,204,873 -0.74(-0.91%)
May 04, 2005 80.18 81.67 79.76 81.00 6,830,058 +1.45(+1.82%)
May 03, 2005 78.92 79.95 78.54 79.55 7,374,290 -0.07(-0.09%)
May 02, 2005 80.39 80.68 78.50 79.62 8,247,973 -1.78(-2.18%)
Apr 29, 2005 81.65 81.77 79.65 81.39 6,016,859 +0.43(+0.53%)
Apr 28, 2005 81.51 82.23 80.74 80.97 4,689,342 -1.17(-1.42%)
Apr 27, 2005 80.52 82.44 80.19 82.13 4,764,259 +1.55(+1.93%)
Apr 26, 2005 80.59 81.70 80.12 80.58 4,859,907 -0.02(-0.02%)
Apr 25, 2005 79.69 81.10 79.69 80.59 4,728,047 +1.18(+1.49%)
Apr 22, 2005 80.03 80.60 78.66 79.41 9,538,097 -0.70(-0.88%)
Apr 21, 2005 80.45 81.49 78.85 80.11 9,278,839 +0.59(+0.75%)
Apr 20, 2005 81.32 81.47 79.32 79.52 7,195,984 -1.80(-2.21%)
Apr 19, 2005 81.93 82.25 81.29 81.32 6,054,252 -0.50(-0.61%)
Apr 18, 2005 81.32 82.31 81.02 81.82 5,326,335 +0.66(+0.81%)
Apr 15, 2005 82.58 83.13 81.16 81.16 7,348,311 -1.52(-1.84%)
Apr 14, 2005 83.95 84.14 82.64 82.69 5,708,137 -1.16(-1.38%)
Apr 13, 2005 85.19 85.36 83.63 83.85 6,147,013 -1.33(-1.57%)
Apr 12, 2005 85.02 85.72 83.95 85.18 7,784,038 -0.25(-0.29%)
Apr 11, 2005 86.47 86.74 85.30 85.43 4,735,132 -0.64(-0.74%)
Apr 08, 2005 86.32 87.08 85.96 86.07 4,987,568 -0.46(-0.53%)
Apr 07, 2005 85.74 86.83 85.52 86.53 6,213,664 +0.79(+0.92%)
Apr 06, 2005 84.56 85.85 84.44 85.74 6,926,361 +1.46(+1.73%)
Apr 05, 2005 84.56 85.29 84.18 84.29 6,207,235 -0.31(-0.37%)
Apr 04, 2005 83.19 84.85 82.76 84.60 8,088,561 +1.30(+1.56%)
Apr 01, 2005 84.40 84.65 82.55 83.31 7,383,999 -0.53(-0.63%)
Mar 31, 2005 83.84 84.04 83.12 83.83 4,973,660 +0.14(+0.17%)
Mar 30, 2005 82.46 83.76 82.46 83.69 5,335,913 +1.03(+1.24%)
Mar 29, 2005 83.60 84.32 82.60 82.66 5,033,882 -0.94(-1.12%)
Mar 28, 2005 83.04 83.83 82.73 83.60 3,336,766 +0.98(+1.18%)
Mar 24, 2005 82.91 83.46 82.60 82.62 3,826,942 +0.26(+0.31%)
Mar 23, 2005 82.01 83.02 81.93 82.36 5,840,390 +0.05(+0.06%)
Mar 22, 2005 83.65 84.59 82.06 82.31 7,462,196 -1.23(-1.47%)
Mar 21, 2005 83.92 84.48 83.53 83.53 5,175,451 -0.29(-0.35%)
Mar 18, 2005 83.61 84.37 83.50 83.82 9,940,629 -0.05(-0.05%)
Mar 17, 2005 83.82 84.78 82.66 83.87 7,282,841 +0.05(+0.06%)
Mar 16, 2005 84.25 84.28 82.77 83.82 4,152,720 -0.43(-0.52%)
Mar 15, 2005 85.14 85.29 84.16 84.25 4,050,513 +0.41(+0.49%)
Mar 14, 2005 83.69 84.41 83.12 83.84 3,543,674 +0.34(+0.41%)
Mar 11, 2005 84.86 85.02 83.01 83.50 3,945,025 -1.36(-1.60%)
Mar 10, 2005 84.94 85.36 84.46 84.85 3,189,293 +0.35(+0.42%)
Mar 09, 2005 85.74 85.74 84.46 84.50 3,577,655 -1.34(-1.56%)
Mar 08, 2005 85.97 86.26 85.44 85.84 3,545,904 -0.13(-0.15%)
Mar 07, 2005 85.33 86.22 85.01 85.97 3,337,947 +0.97(+1.14%)
Mar 04, 2005 83.99 86.00 83.86 85.01 4,072,030 +1.62(+1.94%)
Mar 03, 2005 84.14 84.49 83.08 83.39 2,708,564 -0.24(-0.29%)
Mar 02, 2005 83.27 84.85 83.24 83.63 2,924,656 -0.22(-0.26%)
Mar 01, 2005 82.61 84.42 82.61 83.85 3,348,312 +0.93(+1.12%)
Feb 28, 2005 83.84 83.92 82.58 82.92 3,476,891 -0.99(-1.18%)
Feb 25, 2005 82.87 84.03 82.72 83.92 2,968,740 +1.22(+1.47%)
Feb 24, 2005 82.81 83.24 82.41 82.70 2,618,689 -0.46(-0.56%)
Feb 23, 2005 82.79 83.39 82.44 83.16 3,626,594 +0.95(+1.16%)
Feb 22, 2005 82.35 83.28 81.95 82.21 3,306,064 -0.87(-1.05%)
Feb 18, 2005 84.33 84.45 82.77 83.08 4,468,789 -1.22(-1.45%)
Feb 17, 2005 85.82 85.98 84.25 84.30 3,082,493 -1.27(-1.49%)
Feb 16, 2005 85.63 85.84 85.07 85.57 2,930,953 -0.34(-0.39%)
Feb 15, 2005 85.74 86.27 85.55 85.90 3,226,292 +0.56(+0.66%)
Feb 14, 2005 85.96 86.42 85.13 85.34 2,988,421 -0.61(-0.71%)
Feb 11, 2005 85.96 86.83 85.42 85.95 5,196,837 +0.00(+0.00%)
Feb 10, 2005 85.21 86.11 85.17 85.95 4,704,824 +1.01(+1.18%)
Feb 09, 2005 85.01 86.39 84.87 84.94 6,021,976 -0.08(-0.09%)
Feb 08, 2005 83.82 85.31 83.77 85.02 5,539,934 +1.49(+1.79%)
Feb 07, 2005 83.85 84.00 83.33 83.53 3,555,351 -0.33(-0.39%)
Feb 04, 2005 82.88 84.09 82.86 83.85 4,891,396 +0.98(+1.18%)
Feb 03, 2005 82.62 83.03 82.47 82.88 3,848,459 +0.11(+0.14%)
Feb 02, 2005 82.43 83.05 82.31 82.76 3,759,503 +0.14(+0.18%)
Feb 01, 2005 82.05 83.03 81.78 82.62 4,449,634 +0.42(+0.51%)
Jan 31, 2005 81.84 82.29 81.67 82.20 5,020,500 +1.32(+1.63%)
Jan 28, 2005 79.76 81.33 79.27 80.88 7,680,912 +1.62(+2.04%)
Jan 27, 2005 78.79 79.53 78.51 79.27 4,564,699 +0.56(+0.72%)
Jan 26, 2005 78.64 78.90 77.58 78.70 4,997,670 +0.30(+0.39%)
Jan 25, 2005 79.34 79.80 78.21 78.40 4,416,833 -0.29(-0.37%)
Jan 24, 2005 78.76 79.68 78.53 78.69 5,110,899 -0.07(-0.09%)
Jan 21, 2005 78.66 79.68 78.34 78.76 6,039,951 -0.05(-0.07%)
Jan 20, 2005 78.89 79.09 78.41 78.81 4,266,867 -0.50(-0.63%)
Jan 19, 2005 79.52 79.81 79.12 79.31 4,685,800 -0.72(-0.90%)
Jan 18, 2005 78.96 80.17 78.93 80.03 4,231,049 +0.59(+0.75%)
Jan 14, 2005 78.58 79.53 78.46 79.43 3,666,480 +0.98(+1.24%)
Jan 13, 2005 78.35 79.24 78.34 78.46 4,272,378 -0.25(-0.32%)
Jan 12, 2005 79.34 79.46 78.05 78.71 5,216,386 -0.69(-0.86%)
Jan 11, 2005 79.30 79.78 78.81 79.40 4,110,210 -0.62(-0.77%)
Jan 10, 2005 79.48 80.36 79.47 80.01 3,528,716 +0.15(+0.19%)
Jan 07, 2005 80.20 80.38 79.57 79.86 4,034,506 -0.34(-0.43%)
Jan 06, 2005 79.24 80.22 79.20 80.20 4,710,335 +1.09(+1.38%)
Jan 05, 2005 79.08 80.01 78.95 79.11 4,788,007 -0.36(-0.45%)
Jan 04, 2005 79.88 80.18 79.20 79.47 6,762,488 -0.52(-0.65%)
Jan 03, 2005 79.95 80.22 79.53 79.99 5,561,845 +0.69(+0.87%)
Dec 31, 2004 79.97 80.03 79.30 79.30 1,951,520 -0.67(-0.84%)
Dec 30, 2004 79.95 80.48 79.86 79.97 2,137,304 +0.21(+0.26%)
Dec 29, 2004 79.95 80.15 79.52 79.76 2,083,642 -0.38(-0.48%)
Dec 28, 2004 79.42 80.19 79.41 80.14 2,370,190 +0.72(+0.91%)
Dec 27, 2004 79.99 80.06 79.11 79.42 2,252,369 -0.11(-0.14%)
Dec 23, 2004 79.76 80.34 79.53 79.53 2,639,551 -0.04(-0.05%)
Dec 22, 2004 79.61 80.41 79.44 79.57 4,616,000 -0.46(-0.58%)
Dec 21, 2004 79.27 80.17 76.55 80.04 6,889,624 +0.93(+1.18%)
Dec 20, 2004 79.08 80.05 78.56 79.11 6,347,098 +0.03(+0.04%)
Dec 17, 2004 79.34 80.48 78.50 79.08 10,347,360 -1.26(-1.57%)
Dec 16, 2004 81.06 81.55 79.80 80.33 10,764,587 -2.93(-3.52%)
Dec 15, 2004 83.57 84.15 82.82 83.27 6,337,914 -0.48(-0.57%)
Dec 14, 2004 84.18 84.18 83.57 83.75 5,483,254 -0.43(-0.52%)
Dec 13, 2004 83.80 84.51 83.41 84.18 5,514,612 +0.80(+0.96%)
Dec 10, 2004 82.70 83.79 81.74 83.38 5,115,229 +1.46(+1.78%)
Dec 09, 2004 81.32 82.18 80.94 81.93 3,387,148 +0.62(+0.76%)
Dec 08, 2004 81.19 82.07 80.78 81.31 3,987,141 +0.45(+0.56%)
Dec 07, 2004 82.10 82.15 80.86 80.86 2,991,963 -0.82(-1.01%)
Dec 06, 2004 81.59 82.11 81.06 81.68 3,070,423 +0.53(+0.66%)
Dec 03, 2004 81.25 81.61 80.42 81.15 3,580,279 -0.10(-0.12%)
Dec 02, 2004 80.81 81.90 80.69 81.25 4,611,539 +0.46(+0.57%)
Dec 01, 2004 80.22 80.90 80.00 80.79 4,151,539 +0.95(+1.18%)
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%)
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.