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
)
446.46
+0.11 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2003
64.70
65.21
64.00
65.21
7,355,544
+1.07(+1.66%)
Jun 27, 2003
65.53
65.87
63.89
64.14
6,620,786
-1.38(-2.10%)
Jun 26, 2003
66.18
66.65
64.87
65.52
8,259,832
-0.49(-0.74%)
Jun 25, 2003
66.86
67.27
65.89
66.01
9,246,316
-1.42(-2.10%)
Jun 24, 2003
66.81
67.79
66.70
67.43
4,966,328
+1.03(+1.55%)
Jun 23, 2003
67.16
67.16
65.87
66.40
4,512,578
-0.76(-1.12%)
Jun 20, 2003
67.55
68.05
66.97
67.16
4,870,903
+0.26(+0.38%)
Jun 19, 2003
69.22
69.49
66.53
66.90
7,072,352
-2.32(-3.35%)
Jun 18, 2003
70.15
70.40
68.83
69.22
7,196,417
-2.02(-2.84%)
Jun 17, 2003
71.24
71.62
70.62
71.24
5,018,599
+0.00(+0.00%)
Jun 16, 2003
70.08
71.24
69.73
71.24
6,280,185
+1.81(+2.61%)
Jun 13, 2003
70.35
70.62
69.15
69.43
5,900,283
-0.92(-1.31%)
Jun 12, 2003
69.87
70.47
69.43
70.35
5,924,429
+0.47(+0.68%)
Jun 11, 2003
69.06
69.99
68.73
69.87
6,717,366
+0.81(+1.17%)
Jun 10, 2003
68.44
69.22
67.93
69.06
5,989,800
+0.90(+1.33%)
Jun 09, 2003
68.75
69.06
67.82
68.16
6,367,004
-0.90(-1.31%)
Jun 06, 2003
68.71
69.69
68.13
69.06
11,623,588
+1.09(+1.60%)
Jun 05, 2003
65.83
68.12
65.83
67.97
7,669,174
+1.60(+2.40%)
Jun 04, 2003
64.28
66.64
64.28
66.38
5,989,158
+1.75(+2.71%)
Jun 03, 2003
65.02
65.33
64.40
64.63
5,455,010
-0.42(-0.65%)
Jun 02, 2003
63.46
65.78
63.46
65.05
9,184,926
+1.59(+2.50%)
May 30, 2003
62.17
63.59
62.16
63.46
4,944,751
+1.49(+2.40%)
May 29, 2003
62.22
63.13
61.76
61.97
6,474,887
-0.24(-0.39%)
May 28, 2003
61.11
62.21
61.08
62.21
6,096,399
+1.11(+1.81%)
May 27, 2003
59.29
61.31
58.57
61.11
5,260,565
+1.81(+3.06%)
May 23, 2003
59.20
59.58
59.06
59.29
2,636,062
+0.09(+0.16%)
May 22, 2003
58.67
59.47
58.61
59.20
4,101,853
+0.72(+1.24%)
May 21, 2003
57.93
58.58
57.38
58.47
4,166,583
+0.51(+0.87%)
May 20, 2003
57.93
58.25
57.01
57.97
5,712,002
+0.08(+0.13%)
May 19, 2003
59.72
59.72
57.89
57.89
5,113,639
-1.83(-3.06%)
May 16, 2003
58.55
59.88
58.55
59.72
5,725,488
+0.47(+0.79%)
May 15, 2003
58.12
59.33
58.12
59.25
5,546,325
+0.90(+1.53%)
May 14, 2003
58.40
58.67
57.89
58.36
4,410,732
+0.00(+0.00%)
May 13, 2003
58.05
59.11
58.05
58.36
5,205,853
-0.42(-0.72%)
May 12, 2003
58.40
59.18
57.80
58.78
5,002,674
+0.38(+0.65%)
May 09, 2003
57.66
58.42
57.63
58.40
4,944,109
+0.73(+1.27%)
May 08, 2003
60.12
60.12
57.62
57.66
9,147,296
-2.44(-4.07%)
May 07, 2003
59.50
60.64
59.37
60.11
4,788,064
+0.00(+0.00%)
May 06, 2003
59.56
60.67
59.18
60.11
4,944,751
+0.55(+0.93%)
May 05, 2003
59.64
60.09
59.14
59.56
4,557,658
-0.09(-0.14%)
May 02, 2003
58.65
59.94
57.63
59.64
5,306,158
+0.99(+1.69%)
May 01, 2003
59.10
59.10
58.01
58.65
5,273,665
-0.44(-0.75%)
Apr 30, 2003
59.36
59.85
58.89
59.10
5,099,255
-0.43(-0.72%)
Apr 29, 2003
59.57
60.73
58.60
59.53
6,855,687
-0.05(-0.08%)
Apr 28, 2003
59.46
60.11
58.79
59.57
4,631,506
+0.50(+0.84%)
Apr 25, 2003
60.13
60.24
58.79
59.07
3,622,674
-1.15(-1.91%)
Apr 24, 2003
61.07
61.07
59.64
60.23
4,247,367
-0.84(-1.38%)
Apr 23, 2003
60.99
61.43
60.30
61.07
5,147,930
+0.08(+0.13%)
Apr 22, 2003
59.45
61.04
58.33
60.99
7,081,856
+1.54(+2.59%)
Apr 21, 2003
59.49
59.81
59.10
59.45
4,079,121
+0.19(+0.33%)
Apr 17, 2003
58.55
59.56
58.26
59.25
5,760,036
+0.70(+1.20%)
Apr 16, 2003
59.60
60.11
58.29
58.55
7,939,138
-1.04(-1.75%)
Apr 15, 2003
58.00
59.64
57.39
59.60
8,635,110
+1.60(+2.75%)
Apr 14, 2003
56.39
58.01
56.31
58.00
4,739,646
+1.61(+2.86%)
Apr 11, 2003
56.54
57.18
55.91
56.39
3,667,882
+0.05(+0.10%)
Apr 10, 2003
56.00
56.53
55.75
56.33
4,475,461
+0.34(+0.61%)
Apr 09, 2003
56.61
57.42
55.95
55.99
5,384,501
-0.62(-1.09%)
Apr 08, 2003
56.30
56.84
56.30
56.61
4,293,730
+0.30(+0.54%)
Apr 07, 2003
57.23
57.73
56.15
56.30
5,942,537
+0.19(+0.35%)
Apr 04, 2003
56.33
56.78
55.94
56.11
4,758,140
-0.23(-0.40%)
Apr 03, 2003
56.26
57.07
55.83
56.33
6,098,325
-0.04(-0.07%)
Apr 02, 2003
55.67
56.68
55.32
56.37
9,038,899
+2.16(+3.99%)
Apr 01, 2003
53.32
54.53
52.99
54.21
5,434,847
+1.20(+2.26%)
Mar 31, 2003
52.95
54.11
52.95
53.01
5,881,276
-1.58(-2.90%)
Mar 28, 2003
54.96
55.24
54.40
54.59
3,276,551
-0.37(-0.67%)
Mar 27, 2003
55.09
55.31
54.40
54.96
5,168,479
-0.37(-0.66%)
Mar 26, 2003
55.04
55.66
54.92
55.32
4,694,823
+0.28(+0.51%)
Mar 25, 2003
54.58
55.51
54.35
55.04
5,498,420
+0.60(+1.10%)
Mar 24, 2003
56.14
56.14
54.20
54.44
7,138,622
-1.70(-3.02%)
Mar 21, 2003
54.78
56.14
54.36
56.14
8,801,300
+1.57(+2.88%)
Mar 20, 2003
54.49
54.87
53.08
54.57
8,333,680
-0.15(-0.27%)
Mar 19, 2003
54.35
55.27
53.56
54.71
8,153,362
+0.54(+0.99%)
Mar 18, 2003
53.65
54.29
53.11
54.18
6,460,374
+0.53(+0.99%)
Mar 17, 2003
51.87
53.99
51.32
53.65
7,838,961
+1.78(+3.42%)
Mar 14, 2003
52.00
52.61
51.39
51.87
5,976,443
-0.12(-0.24%)
Mar 13, 2003
49.29
52.08
49.29
52.00
9,052,128
+3.06(+6.25%)
Mar 12, 2003
49.02
49.04
47.51
48.94
10,948,037
-0.08(-0.16%)
Mar 11, 2003
50.10
50.76
48.99
49.01
5,386,300
-1.08(-2.16%)
Mar 10, 2003
51.93
51.93
49.76
50.10
5,569,058
-1.82(-3.51%)
Mar 07, 2003
49.96
52.16
49.96
51.92
6,097,169
+0.84(+1.65%)
Mar 06, 2003
51.22
51.40
50.67
51.08
5,415,582
-0.55(-1.06%)
Mar 05, 2003
51.23
52.25
51.05
51.62
7,454,051
+0.47(+0.93%)
Mar 04, 2003
52.96
52.96
51.15
51.15
7,123,468
-1.81(-3.43%)
Mar 03, 2003
54.08
54.93
52.74
52.96
5,588,580
-1.11(-2.06%)
Feb 28, 2003
52.87
54.08
52.79
54.08
5,590,634
+1.37(+2.60%)
Feb 27, 2003
51.93
52.95
51.63
52.70
4,861,142
+0.94(+1.82%)
Feb 26, 2003
51.85
52.14
51.19
51.76
4,868,077
-0.09(-0.17%)
Feb 25, 2003
51.54
52.04
50.49
51.85
5,419,435
+0.30(+0.59%)
Feb 24, 2003
53.34
53.34
51.39
51.54
4,751,590
-1.79(-3.36%)
Feb 21, 2003
52.74
53.57
52.11
53.34
5,046,983
+0.59(+1.12%)
Feb 20, 2003
53.26
53.55
52.64
52.74
3,374,287
-0.38(-0.72%)
Feb 19, 2003
52.95
53.26
52.46
53.13
4,157,721
+0.18(+0.34%)
Feb 18, 2003
52.35
53.64
52.32
52.95
3,974,192
+1.01(+1.95%)
Feb 14, 2003
50.61
51.93
50.07
51.93
5,960,903
+1.39(+2.74%)
Feb 13, 2003
50.14
50.84
49.64
50.55
4,758,011
+0.48(+0.96%)
Feb 12, 2003
50.66
51.43
49.86
50.07
4,336,370
-0.58(-1.15%)
Feb 11, 2003
51.62
52.14
50.48
50.65
4,928,826
-0.54(-1.05%)
Feb 10, 2003
51.16
51.58
50.36
51.19
4,835,327
+0.03(+0.06%)
Feb 07, 2003
51.90
52.74
50.99
51.16
4,384,146
-0.74(-1.43%)
Feb 06, 2003
52.49
52.87
51.79
51.90
4,694,309
-0.59(-1.13%)
Feb 05, 2003
52.58
53.71
52.49
52.49
4,569,217
-0.09(-0.16%)
Feb 04, 2003
53.93
53.93
52.21
52.57
4,781,771
-1.35(-2.50%)
Feb 03, 2003
53.02
54.31
53.02
53.92
4,064,223
+0.90(+1.69%)
Jan 31, 2003
52.28
53.49
52.13
53.02
5,858,800
+0.55(+1.04%)
Jan 30, 2003
54.13
54.32
52.37
52.48
4,048,426
-1.64(-3.04%)
Jan 29, 2003
53.77
54.51
52.56
54.12
4,854,335
+0.36(+0.67%)
Jan 28, 2003
53.27
54.14
52.77
53.76
4,208,195
+0.51(+0.95%)
Jan 27, 2003
53.53
54.23
52.70
53.26
5,109,529
-0.58(-1.08%)
Jan 24, 2003
55.59
56.00
53.41
53.84
5,311,552
-2.16(-3.85%)
Jan 23, 2003
55.28
56.22
54.74
56.00
4,439,115
+1.30(+2.38%)
Jan 22, 2003
55.29
55.72
54.51
54.70
4,030,188
-0.58(-1.06%)
Jan 21, 2003
56.84
57.11
55.28
55.28
3,974,064
-1.23(-2.18%)
Jan 17, 2003
57.33
57.33
56.03
56.51
5,515,373
-0.81(-1.41%)
Jan 16, 2003
57.19
57.93
56.96
57.32
4,563,052
+0.09(+0.15%)
Jan 15, 2003
57.88
58.05
56.94
57.24
4,367,964
-0.93(-1.59%)
Jan 14, 2003
57.54
58.86
57.24
58.16
3,662,103
+0.22(+0.38%)
Jan 13, 2003
58.55
58.97
57.77
57.95
3,976,761
-0.39(-0.67%)
Jan 10, 2003
56.83
58.98
56.72
58.33
6,622,327
+0.93(+1.63%)
Jan 09, 2003
56.45
57.46
55.83
57.40
5,040,176
+2.18(+3.95%)
Jan 08, 2003
56.61
56.66
55.03
55.22
4,193,554
-1.39(-2.45%)
Jan 07, 2003
56.14
57.23
55.67
56.61
5,916,723
-0.23(-0.41%)
Jan 06, 2003
54.52
57.18
54.50
56.84
5,570,856
+2.04(+3.72%)
Jan 03, 2003
54.24
54.97
54.21
54.80
3,009,541
+0.57(+1.05%)
Jan 02, 2003
53.02
55.13
52.95
54.23
5,170,020
+1.21(+2.28%)
Dec 31, 2002
53.10
53.30
52.35
53.02
2,936,078
-0.03(-0.06%)
Dec 30, 2002
53.14
53.38
52.17
53.06
4,069,232
+0.17(+0.32%)
Dec 27, 2002
54.16
54.43
52.57
52.88
3,332,033
-1.27(-2.34%)
Dec 26, 2002
54.35
55.00
53.98
54.15
2,632,594
+0.14(+0.26%)
Dec 24, 2002
55.02
55.02
53.77
54.01
2,712,607
-1.00(-1.81%)
Dec 23, 2002
55.31
55.72
54.78
55.01
3,485,381
-0.94(-1.68%)
Dec 20, 2002
54.89
56.37
54.89
55.95
8,733,874
+1.21(+2.22%)
Dec 19, 2002
57.38
57.80
54.52
54.74
9,997,771
-2.65(-4.61%)
Dec 18, 2002
57.70
58.28
56.61
57.38
3,919,095
-0.77(-1.33%)
Dec 17, 2002
57.85
58.98
57.73
58.16
3,555,248
+0.12(+0.21%)
Dec 16, 2002
56.92
58.23
56.87
58.03
4,429,740
+1.11(+1.96%)
Dec 13, 2002
57.80
57.80
56.58
56.92
3,078,381
-0.88(-1.52%)
Dec 12, 2002
57.34
58.16
56.96
57.80
3,253,305
+0.59(+1.03%)
Dec 11, 2002
57.63
57.98
56.76
57.21
3,309,686
-0.41(-0.72%)
Dec 10, 2002
57.24
58.29
56.50
57.62
4,423,318
+0.43(+0.75%)
Dec 09, 2002
58.02
58.02
56.47
57.19
3,977,146
-0.82(-1.41%)
Dec 06, 2002
56.92
58.55
56.85
58.01
5,422,389
+0.04(+0.07%)
Dec 05, 2002
59.06
59.42
57.71
57.97
4,050,352
-1.48(-2.49%)
Dec 04, 2002
61.13
61.13
58.79
59.45
6,460,888
-1.67(-2.74%)
Dec 03, 2002
61.35
61.43
60.46
61.12
4,522,467
-0.22(-0.36%)
Dec 02, 2002
61.42
62.99
60.86
61.34
4,617,379
-0.07(-0.11%)
Nov 29, 2002
62.02
62.29
61.36
61.41
1,511,385
-0.60(-0.97%)
Nov 27, 2002
60.27
62.56
60.27
62.01
4,728,729
+2.19(+3.66%)
Nov 26, 2002
61.52
61.52
59.65
59.82
4,339,709
-1.69(-2.75%)
Nov 25, 2002
61.60
62.21
60.56
61.51
4,956,695
-0.09(-0.14%)
Nov 22, 2002
62.17
62.51
61.51
61.60
4,324,297
-0.65(-1.05%)
Nov 21, 2002
60.54
63.07
60.54
62.25
8,867,057
+1.98(+3.28%)
Nov 20, 2002
58.47
60.65
58.03
60.27
4,757,369
+1.81(+3.10%)
Nov 19, 2002
58.73
59.49
58.02
58.46
3,119,992
-0.26(-0.45%)
Nov 18, 2002
58.94
59.63
58.36
58.72
5,485,449
+0.13(+0.23%)
Nov 15, 2002
58.39
58.90
57.12
58.59
5,233,337
+0.20(+0.35%)
Nov 14, 2002
57.15
58.51
57.15
58.39
4,371,817
+1.95(+3.45%)
Nov 13, 2002
56.12
56.88
55.40
56.44
5,302,819
+0.33(+0.58%)
Nov 12, 2002
55.89
56.90
55.50
56.12
4,806,687
+0.23(+0.40%)
Nov 11, 2002
56.91
56.92
55.52
55.89
4,138,071
-1.01(-1.78%)
Nov 08, 2002
57.70
58.36
56.71
56.90
3,609,574
-0.76(-1.31%)
Nov 07, 2002
59.61
61.12
57.31
57.66
5,659,859
-1.95(-3.27%)
Nov 06, 2002
59.75
60.04
58.23
59.60
7,443,391
-0.15(-0.25%)
Nov 05, 2002
59.14
59.94
58.71
59.75
4,423,832
+0.61(+1.03%)
Nov 04, 2002
58.38
60.73
57.19
59.14
8,214,239
+1.95(+3.42%)
Nov 01, 2002
55.75
57.80
55.28
57.19
4,957,209
+1.44(+2.58%)
Oct 31, 2002
56.34
56.64
55.68
55.75
3,604,566
-0.59(-1.05%)
Oct 30, 2002
56.34
56.79
55.67
56.34
5,335,441
-0.01(-0.01%)
Oct 29, 2002
57.22
57.38
55.44
56.35
8,162,737
-0.94(-1.64%)
Oct 28, 2002
58.32
58.67
57.01
57.29
4,741,058
-0.32(-0.55%)
Oct 25, 2002
56.45
57.81
56.06
57.61
4,903,910
+1.16(+2.06%)
Oct 24, 2002
57.83
58.32
56.01
56.45
5,363,182
-1.38(-2.38%)
Oct 23, 2002
55.94
57.86
55.50
57.83
6,193,236
+1.38(+2.44%)
Oct 22, 2002
58.17
57.52
56.18
56.45
6,344,914
-1.71(-2.95%)
Oct 21, 2002
54.50
58.27
54.04
58.16
10,328,739
+3.23(+5.88%)
Oct 18, 2002
55.17
56.37
54.52
54.93
8,169,159
-1.50(-2.66%)
Oct 17, 2002
54.72
56.43
54.70
56.43
9,648,308
+3.49(+6.59%)
Oct 16, 2002
53.73
54.00
52.56
52.95
8,140,776
-1.56(-2.86%)
Oct 15, 2002
52.95
54.59
52.36
54.50
10,736,639
+3.66(+7.20%)
Oct 14, 2002
49.52
51.25
49.37
50.84
5,817,959
+0.86(+1.71%)
Oct 11, 2002
48.82
50.72
48.82
49.99
8,054,726
+2.43(+5.11%)
Oct 10, 2002
46.15
47.99
45.60
47.56
8,322,635
+1.40(+3.04%)
Oct 09, 2002
46.95
47.65
45.82
46.16
7,952,751
-1.81(-3.77%)
Oct 08, 2002
47.07
48.66
45.78
47.96
8,645,127
+1.61(+3.48%)
Oct 07, 2002
47.92
48.55
46.25
46.35
8,567,426
-1.96(-4.06%)
Oct 04, 2002
49.25
49.75
47.63
48.31
8,382,356
-0.66(-1.35%)
Oct 03, 2002
50.92
50.93
48.86
48.98
9,740,907
-2.06(-4.04%)
Oct 02, 2002
53.30
53.30
50.92
51.04
8,067,569
-2.26(-4.24%)
Oct 01, 2002
51.78
53.57
50.67
53.30
6,890,364
+1.88(+3.67%)
Sep 30, 2002
51.35
51.97
50.21
51.41
7,902,535
-0.08(-0.15%)
Sep 27, 2002
52.60
53.64
51.39
51.49
5,872,285
-1.49(-2.81%)
Sep 26, 2002
52.52
53.33
51.79
52.98
5,966,683
+0.46(+0.87%)
Sep 25, 2002
52.36
52.52
50.22
52.52
8,641,018
+0.89(+1.72%)
Sep 24, 2002
51.13
53.34
51.13
51.63
9,583,835
+0.50(+0.97%)
Sep 23, 2002
52.46
51.54
50.22
51.13
8,387,365
-1.32(-2.51%)
Sep 20, 2002
52.44
53.10
51.62
52.45
7,098,937
+0.16(+0.31%)
Sep 19, 2002
54.02
54.03
52.25
52.28
7,706,933
-2.54(-4.63%)
Sep 18, 2002
54.11
55.27
53.80
54.82
6,832,570
-0.36(-0.65%)
Sep 17, 2002
57.19
57.38
55.04
55.18
5,788,162
-1.35(-2.38%)
Sep 16, 2002
56.68
56.69
55.92
56.53
2,751,265
-0.31(-0.55%)
Sep 13, 2002
56.10
57.07
55.94
56.84
3,864,383
+0.62(+1.11%)
Sep 12, 2002
56.96
57.21
56.11
56.22
4,501,533
-1.16(-2.02%)
Sep 11, 2002
59.50
59.50
57.19
57.38
3,658,507
+0.22(+0.38%)
Sep 10, 2002
57.81
57.81
56.93
57.16
3,842,164
-0.69(-1.20%)
Sep 09, 2002
55.83
58.32
55.51
57.85
5,948,702
+1.53(+2.71%)
Sep 06, 2002
57.62
58.01
56.20
56.33
5,750,147
-0.43(-0.75%)
Sep 05, 2002
57.07
57.61
56.09
56.75
8,874,892
-2.03(-3.46%)
Sep 04, 2002
57.42
58.97
57.04
58.79
6,527,673
+1.36(+2.37%)
Sep 03, 2002
59.22
59.25
57.23
57.42
7,166,107
-2.76(-4.59%)
Aug 30, 2002
60.25
61.59
59.72
60.19
3,837,798
-0.06(-0.10%)
Aug 29, 2002
58.98
60.62
58.79
60.25
5,079,604
+0.23(+0.39%)
Aug 28, 2002
60.97
61.01
59.41
60.02
5,324,267
-1.57(-2.55%)
Aug 27, 2002
62.31
62.87
61.26
61.59
4,778,817
-0.51(-0.82%)
Aug 26, 2002
61.39
62.25
60.38
62.10
3,158,137
+1.13(+1.85%)
Aug 23, 2002
61.59
61.59
60.35
60.97
3,232,370
-1.25(-2.01%)
Aug 22, 2002
62.02
62.28
61.28
62.22
4,479,058
+0.02(+0.04%)
Aug 21, 2002
62.25
62.29
61.04
62.20
6,684,231
-0.49(-0.78%)
Aug 20, 2002
63.26
63.34
62.16
62.69
5,981,581
+0.76(+1.23%)
Aug 16, 2002
61.63
62.40
60.81
61.92
6,683,717
-0.02(-0.03%)
Aug 15, 2002
61.51
62.21
60.58
61.94
9,456,174
+0.82(+1.34%)
Aug 14, 2002
58.23
61.32
57.95
61.12
8,922,797
+2.89(+4.96%)
Aug 13, 2002
58.58
60.65
57.78
58.23
10,095,379
-0.44(-0.74%)
Aug 12, 2002
58.20
59.02
57.45
58.67
5,515,245
+3.43(+6.20%)
Aug 07, 2002
54.50
55.62
53.65
55.24
6,708,890
+0.82(+1.50%)
Aug 06, 2002
54.00
55.66
53.53
54.43
7,062,077
+1.44(+2.72%)
Aug 05, 2002
54.89
54.89
52.75
52.99
5,850,323
-1.90(-3.46%)
Aug 02, 2002
55.67
56.06
54.31
54.89
5,050,707
-1.17(-2.08%)
Aug 01, 2002
56.96
57.76
55.85
56.05
4,914,955
-0.90(-1.59%)
Jul 31, 2002
57.55
58.00
56.14
56.96
6,476,428
-0.58(-1.01%)
Jul 30, 2002
56.22
58.51
56.10
57.54
7,087,121
+0.93(+1.65%)
Jul 29, 2002
55.71
56.61
55.36
56.61
7,667,119
+2.43(+4.48%)
Jul 26, 2002
54.11
54.43
53.10
54.18
7,321,509
+0.21(+0.39%)
Jul 25, 2002
54.43
55.94
52.40
53.97
10,526,267
-1.20(-2.17%)
Jul 24, 2002
52.74
55.51
51.04
55.17
16,499,500
+2.43(+4.61%)
Jul 23, 2002
55.71
55.84
52.34
52.74
7,770,121
-3.32(-5.93%)
Jul 22, 2002
57.88
58.16
55.94
56.06
23,608,840
-3.89(-6.49%)
Jul 19, 2002
57.85
59.95
55.25
59.95
66,238,684
+1.96(+3.38%)
Jul 17, 2002
59.67
59.67
55.85
57.99
9,637,263
+1.04(+1.82%)
Jul 12, 2002
56.64
57.44
56.15
56.96
5,873,056
-0.08(-0.14%)
Jul 11, 2002
55.68
57.03
54.45
57.03
11,420,409
+1.32(+2.38%)
Jul 10, 2002
57.11
57.93
55.27
55.71
15,148,783
+0.50(+0.90%)
Jul 09, 2002
57.31
57.31
55.21
55.21
5,313,222
-2.09(-3.65%)
Jul 08, 2002
57.42
57.42
57.31
57.31
4,047,655
-0.27(-0.47%)
Jul 05, 2002
55.87
57.77
55.65
57.58
2,677,673
+2.92(+5.34%)
Jul 04, 2002
54.43
55.24
53.80
54.66
4,384,403
+0.00(+0.00%)
Jul 03, 2002
54.43
55.24
53.80
54.66
4,384,532
-0.39(-0.71%)
Jul 02, 2002
54.91
55.59
54.43
55.05
5,109,529
-0.34(-0.62%)
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
.