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
Gilead Sciences
(NQ:
GILD
)
63.56
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 28, 2006
5.270
5.279
5.157
5.225
24,569,282
+0.07(+1.27%)
Apr 27, 2006
5.229
5.254
5.079
5.159
63,464,224
-0.05(-0.92%)
Apr 26, 2006
5.563
5.566
5.108
5.207
81,342,680
-0.38(-6.74%)
Apr 25, 2006
5.774
5.803
5.544
5.584
30,076,816
-0.18(-3.20%)
Apr 24, 2006
5.880
5.880
5.663
5.768
25,571,798
-0.09(-1.61%)
Apr 21, 2006
5.955
5.984
5.829
5.863
32,764,716
-0.06(-0.98%)
Apr 20, 2006
5.918
6.015
5.879
5.921
117,730,008
+0.00(+0.05%)
Apr 19, 2006
5.724
5.938
5.719
5.918
48,687,096
+0.30(+5.32%)
Apr 18, 2006
5.560
5.677
5.521
5.619
30,810,476
+0.06(+1.06%)
Apr 17, 2006
5.590
5.629
5.458
5.560
14,485,405
-0.02(-0.39%)
Apr 13, 2006
5.551
5.624
5.504
5.582
12,318,775
+0.03(+0.56%)
Apr 12, 2006
5.489
5.616
5.436
5.551
21,321,678
+0.06(+1.13%)
Apr 11, 2006
5.662
5.662
5.459
5.489
16,809,684
-0.13(-2.36%)
Apr 10, 2006
5.579
5.679
5.515
5.622
15,310,192
+0.03(+0.60%)
Apr 07, 2006
5.669
5.702
5.575
5.588
15,811,466
-0.02(-0.34%)
Apr 06, 2006
5.786
5.803
5.574
5.607
26,522,416
-0.20(-3.44%)
Apr 05, 2006
5.839
5.883
5.790
5.807
16,618,193
-0.06(-0.96%)
Apr 04, 2006
5.850
5.906
5.754
5.863
24,295,756
+0.09(+1.64%)
Apr 03, 2006
5.702
5.800
5.654
5.769
18,045,422
+0.12(+2.04%)
Mar 31, 2006
5.627
5.720
5.607
5.654
14,713,263
+0.05(+0.89%)
Mar 30, 2006
5.644
5.702
5.588
5.604
11,478,696
-0.03(-0.56%)
Mar 29, 2006
5.630
5.677
5.574
5.635
12,921,360
+0.03(+0.62%)
Mar 28, 2006
5.743
5.744
5.559
5.601
15,742,797
-0.07(-1.28%)
Mar 27, 2006
5.641
5.676
5.585
5.674
12,385,089
+0.01(+0.16%)
Mar 24, 2006
5.684
5.707
5.611
5.664
9,125,852
+0.03(+0.52%)
Mar 23, 2006
5.690
5.699
5.572
5.635
11,668,607
-0.06(-1.08%)
Mar 22, 2006
5.643
5.714
5.590
5.697
17,045,906
+0.04(+0.64%)
Mar 21, 2006
5.652
5.820
5.638
5.661
17,505,162
-0.07(-1.14%)
Mar 20, 2006
5.815
5.815
5.641
5.726
14,866,989
-0.03(-0.46%)
Mar 17, 2006
5.695
5.789
5.695
5.753
21,757,234
+0.04(+0.67%)
Mar 16, 2006
5.835
5.875
5.704
5.714
30,616,632
-0.08(-1.33%)
Mar 15, 2006
5.713
5.793
5.679
5.792
16,382,878
+0.08(+1.38%)
Mar 14, 2006
5.579
5.720
5.552
5.713
19,897,206
+0.13(+2.24%)
Mar 13, 2006
5.588
5.626
5.528
5.587
13,188,398
+0.04(+0.65%)
Mar 10, 2006
5.361
5.588
5.361
5.551
13,294,921
+0.05(+0.86%)
Mar 09, 2006
5.556
5.591
5.488
5.504
16,876,058
-0.02(-0.35%)
Mar 08, 2006
5.376
5.570
5.306
5.523
20,718,196
+0.15(+2.86%)
Mar 07, 2006
5.388
5.431
5.324
5.369
13,636,527
-0.03(-0.61%)
Mar 06, 2006
5.470
5.485
5.347
5.402
13,983,427
-0.06(-1.07%)
Mar 03, 2006
5.523
5.568
5.460
5.460
17,374,036
-0.11(-1.96%)
Mar 02, 2006
5.547
5.601
5.516
5.569
14,221,399
+0.02(+0.39%)
Mar 01, 2006
5.665
5.678
5.531
5.547
25,198,172
-0.11(-1.96%)
Feb 28, 2006
5.785
5.776
5.624
5.658
18,828,092
-0.13(-2.20%)
Feb 27, 2006
5.638
5.813
5.620
5.785
20,634,604
+0.18(+3.26%)
Feb 24, 2006
5.580
5.633
5.471
5.603
12,199,354
+0.03(+0.62%)
Feb 23, 2006
5.624
5.688
5.538
5.568
15,862,224
-0.05(-0.95%)
Feb 22, 2006
5.465
5.640
5.444
5.622
20,767,656
+0.17(+3.15%)
Feb 21, 2006
5.618
5.630
5.395
5.450
22,779,268
-0.13(-2.41%)
Feb 17, 2006
5.588
5.654
5.544
5.584
16,120,507
-0.00(-0.06%)
Feb 16, 2006
5.561
5.622
5.542
5.588
21,978,582
+0.03(+0.51%)
Feb 15, 2006
5.489
5.560
5.448
5.560
17,632,892
+0.08(+1.49%)
Feb 14, 2006
5.395
5.491
5.334
5.478
21,825,144
+0.10(+1.88%)
Feb 13, 2006
5.370
5.416
5.316
5.377
16,035,869
+0.01(+0.14%)
Feb 10, 2006
5.297
5.393
5.241
5.370
26,630,166
+0.07(+1.32%)
Feb 09, 2006
5.392
5.431
5.214
5.300
38,802,508
-0.10(-1.77%)
Feb 08, 2006
5.493
5.519
5.362
5.395
21,697,468
-0.09(-1.59%)
Feb 07, 2006
5.469
5.518
5.417
5.483
18,743,602
+0.03(+0.53%)
Feb 06, 2006
5.531
5.533
5.402
5.454
19,178,380
-0.06(-1.12%)
Feb 03, 2006
5.465
5.588
5.443
5.515
24,435,720
-0.00(-0.02%)
Feb 02, 2006
5.476
5.549
5.447
5.516
30,653,064
-0.07(-1.30%)
Feb 01, 2006
5.528
5.604
5.412
5.589
44,945,264
+0.06(+1.05%)
Jan 31, 2006
5.261
5.569
5.234
5.531
63,257,612
+0.27(+5.13%)
Jan 30, 2006
5.452
5.454
5.216
5.261
38,550,308
-0.17(-3.08%)
Jan 27, 2006
5.361
5.452
5.275
5.428
22,228,546
+0.08(+1.41%)
Jan 26, 2006
5.270
5.361
5.220
5.353
17,636,924
+0.14(+2.70%)
Jan 25, 2006
5.296
5.329
5.180
5.212
16,327,163
-0.06(-1.12%)
Jan 24, 2006
5.243
5.336
5.161
5.271
27,107,580
+0.15(+2.87%)
Jan 23, 2006
5.202
5.208
5.061
5.124
23,100,194
-0.11(-2.03%)
Jan 20, 2006
5.378
5.465
5.202
5.230
26,961,152
-0.15(-2.71%)
Jan 19, 2006
5.334
5.395
5.227
5.375
16,944,506
+0.05(+0.92%)
Jan 18, 2006
5.346
5.348
5.226
5.326
20,120,640
-0.04(-0.75%)
Jan 17, 2006
5.335
5.386
5.297
5.366
16,251,324
-0.03(-0.57%)
Jan 13, 2006
5.331
5.429
5.320
5.397
17,881,990
+0.09(+1.64%)
Jan 12, 2006
5.212
5.312
5.134
5.310
23,611,802
+0.14(+2.65%)
Jan 11, 2006
5.202
5.234
5.156
5.173
16,524,239
-0.01(-0.28%)
Jan 10, 2006
5.266
5.275
5.116
5.187
22,035,536
-0.07(-1.42%)
Jan 09, 2006
5.355
5.355
5.230
5.262
22,242,092
+0.08(+1.54%)
Jan 06, 2006
5.145
5.238
5.147
5.182
20,486,492
+0.04(+0.72%)
Jan 05, 2006
5.128
5.203
5.088
5.145
24,738,796
+0.11(+2.11%)
Jan 04, 2006
4.982
5.086
4.962
5.038
23,860,956
+0.07(+1.37%)
Jan 03, 2006
4.816
5.027
4.769
4.970
23,700,562
+0.19(+4.05%)
Dec 30, 2005
4.770
4.861
4.737
4.777
11,453,966
-0.02(-0.51%)
Dec 29, 2005
4.843
4.866
4.777
4.801
9,107,258
-0.05(-1.12%)
Dec 28, 2005
4.923
4.956
4.816
4.856
11,599,272
-0.07(-1.37%)
Dec 27, 2005
4.997
5.034
4.899
4.923
9,919,279
-0.03(-0.70%)
Dec 23, 2005
5.043
5.066
4.920
4.958
9,929,250
-0.08(-1.52%)
Dec 22, 2005
4.833
5.034
4.827
5.034
20,040,004
+0.12(+2.46%)
Dec 21, 2005
4.716
4.917
4.705
4.913
25,936,614
+0.22(+4.75%)
Dec 20, 2005
4.607
4.696
4.587
4.690
17,567,106
+0.09(+2.06%)
Dec 19, 2005
4.606
4.698
4.555
4.596
19,213,730
-0.01(-0.22%)
Dec 16, 2005
4.778
4.794
4.594
4.606
33,945,940
-0.17(-3.63%)
Dec 15, 2005
4.734
4.838
4.689
4.779
19,609,242
+0.05(+0.96%)
Dec 14, 2005
4.907
4.916
4.718
4.734
24,732,230
-0.17(-3.43%)
Dec 13, 2005
4.726
4.929
4.664
4.902
37,679,096
+0.21(+4.39%)
Dec 12, 2005
4.726
4.773
4.642
4.696
15,603,907
-0.03(-0.58%)
Dec 09, 2005
4.795
4.831
4.716
4.723
11,392,236
-0.06(-1.22%)
Dec 08, 2005
4.788
4.811
4.702
4.781
16,061,517
+0.01(+0.25%)
Dec 07, 2005
4.855
4.885
4.700
4.769
18,512,646
-0.08(-1.63%)
Dec 06, 2005
4.950
4.997
4.843
4.848
15,453,561
-0.09(-1.89%)
Dec 05, 2005
4.893
4.964
4.891
4.942
22,722,720
+0.07(+1.51%)
Dec 02, 2005
4.805
4.873
4.791
4.868
17,906,566
+0.05(+1.11%)
Dec 01, 2005
4.647
4.851
4.609
4.815
27,320,206
+0.21(+4.54%)
Nov 30, 2005
4.676
4.715
4.606
4.606
25,673,510
-0.08(-1.76%)
Nov 29, 2005
4.779
4.800
4.688
4.689
16,362,507
-0.05(-1.00%)
Nov 28, 2005
4.914
4.925
4.713
4.736
18,792,648
-0.19(-3.89%)
Nov 25, 2005
4.902
4.928
4.828
4.928
5,236,373
+0.04(+0.82%)
Nov 23, 2005
4.931
4.934
4.838
4.888
15,202,602
-0.03(-0.57%)
Nov 22, 2005
4.914
4.958
4.890
4.916
16,935,318
-0.01(-0.18%)
Nov 21, 2005
4.936
4.943
4.888
4.925
22,313,540
-0.01(-0.29%)
Nov 18, 2005
5.016
5.052
4.925
4.939
36,338,088
-0.04(-0.71%)
Nov 17, 2005
5.059
5.135
4.696
4.975
123,505,712
-0.08(-1.58%)
Nov 16, 2005
4.991
5.068
4.867
5.055
81,712,360
+0.36(+7.73%)
Nov 15, 2005
4.788
4.800
4.680
4.692
24,946,668
-0.03(-0.67%)
Nov 14, 2005
4.888
4.917
4.713
4.724
27,597,128
-0.19(-3.86%)
Nov 11, 2005
4.758
4.915
4.753
4.914
24,925,514
+0.16(+3.38%)
Nov 10, 2005
4.716
4.753
4.633
4.753
17,052,410
+0.06(+1.36%)
Nov 09, 2005
4.709
4.742
4.658
4.689
19,552,828
+0.01(+0.16%)
Nov 08, 2005
4.605
4.694
4.589
4.682
23,822,304
+0.15(+3.33%)
Nov 07, 2005
4.588
4.591
4.480
4.531
16,281,969
+0.02(+0.38%)
Nov 04, 2005
4.632
4.646
4.471
4.514
19,791,966
-0.10(-2.19%)
Nov 03, 2005
4.490
4.687
4.466
4.615
27,596,606
+0.17(+3.86%)
Nov 02, 2005
4.325
4.450
4.318
4.443
20,110,208
+0.16(+3.71%)
Nov 01, 2005
4.293
4.321
4.229
4.284
12,167,251
-0.01(-0.21%)
Oct 31, 2005
4.311
4.388
4.250
4.293
20,992,174
+0.01(+0.28%)
Oct 28, 2005
4.198
4.291
4.162
4.281
18,309,494
+0.14(+3.38%)
Oct 27, 2005
4.261
4.267
4.109
4.142
17,166,720
-0.11(-2.59%)
Oct 26, 2005
4.361
4.416
4.252
4.252
17,740,222
-0.11(-2.46%)
Oct 25, 2005
4.339
4.380
4.293
4.359
19,522,964
+0.02(+0.40%)
Oct 24, 2005
4.142
4.341
4.142
4.341
23,666,372
+0.20(+4.73%)
Oct 21, 2005
4.166
4.174
4.089
4.145
22,758,456
+0.04(+0.91%)
Oct 20, 2005
4.203
4.214
4.080
4.108
30,220,906
-0.07(-1.74%)
Oct 19, 2005
4.223
4.242
4.071
4.181
64,309,748
-0.20(-4.60%)
Oct 18, 2005
4.361
4.404
4.324
4.382
19,286,212
+0.05(+1.05%)
Oct 17, 2005
4.333
4.357
4.267
4.337
16,915,860
+0.03(+0.65%)
Oct 14, 2005
4.280
4.313
4.184
4.309
20,630,014
+0.06(+1.32%)
Oct 13, 2005
4.171
4.294
4.170
4.252
22,965,860
+0.06(+1.36%)
Oct 12, 2005
4.351
4.384
4.166
4.195
27,201,138
-0.14(-3.13%)
Oct 11, 2005
4.371
4.407
4.315
4.331
31,975,158
-0.03(-0.77%)
Oct 10, 2005
4.384
4.407
4.315
4.364
19,891,384
+0.05(+1.09%)
Oct 07, 2005
4.220
4.346
4.202
4.317
33,346,128
+0.18(+4.37%)
Oct 06, 2005
4.196
4.230
4.064
4.136
34,083,216
-0.06(-1.36%)
Oct 05, 2005
4.314
4.314
4.193
4.193
16,398,457
-0.10(-2.39%)
Oct 04, 2005
4.342
4.453
4.296
4.296
15,872,882
-0.05(-1.25%)
Oct 03, 2005
4.445
4.493
4.317
4.351
20,716,914
-0.08(-1.80%)
Sep 30, 2005
4.334
4.470
4.321
4.431
24,586,870
+0.11(+2.65%)
Sep 29, 2005
4.263
4.339
4.207
4.316
12,022,825
+0.06(+1.47%)
Sep 28, 2005
4.293
4.297
4.215
4.253
11,475,598
-0.03(-0.74%)
Sep 27, 2005
4.293
4.334
4.220
4.285
15,685,992
-0.01(-0.19%)
Sep 26, 2005
4.220
4.360
4.212
4.293
27,494,550
+0.11(+2.65%)
Sep 23, 2005
4.182
4.207
4.112
4.182
10,355,191
+0.02(+0.52%)
Sep 22, 2005
4.161
4.181
4.063
4.161
14,896,511
+0.07(+1.76%)
Sep 21, 2005
4.157
4.198
4.089
4.089
16,786,534
-0.07(-1.64%)
Sep 20, 2005
4.183
4.293
4.128
4.157
22,219,026
-0.04(-0.89%)
Sep 19, 2005
4.225
4.263
4.163
4.194
12,862,415
-0.01(-0.35%)
Sep 16, 2005
4.114
4.209
4.114
4.209
26,286,948
+0.05(+1.29%)
Sep 15, 2005
4.103
4.167
4.101
4.155
17,080,166
+0.05(+1.33%)
Sep 14, 2005
4.121
4.133
4.088
4.101
9,356,897
-0.02(-0.38%)
Sep 13, 2005
4.081
4.145
4.080
4.116
14,348,045
-0.01(-0.15%)
Sep 12, 2005
4.103
4.152
4.091
4.122
18,605,676
+0.10(+2.46%)
Sep 09, 2005
3.943
4.040
3.943
4.023
15,275,156
+0.10(+2.67%)
Sep 08, 2005
3.915
3.955
3.880
3.919
12,906,030
-0.01(-0.35%)
Sep 07, 2005
3.912
3.969
3.898
3.933
9,319,555
-0.01(-0.30%)
Sep 06, 2005
3.872
3.982
3.859
3.944
19,076,612
+0.07(+1.93%)
Sep 02, 2005
3.921
3.925
3.846
3.870
7,817,180
-0.03(-0.88%)
Sep 01, 2005
3.913
3.930
3.856
3.904
17,284,638
-0.00(-0.07%)
Aug 31, 2005
3.756
3.907
3.746
3.907
25,072,878
+0.16(+4.27%)
Aug 30, 2005
3.789
3.807
3.716
3.747
16,811,968
-0.07(-1.81%)
Aug 29, 2005
3.719
3.833
3.710
3.816
13,746,153
+0.09(+2.31%)
Aug 26, 2005
3.722
3.747
3.658
3.730
14,640,330
+0.01(+0.15%)
Aug 25, 2005
3.748
3.758
3.705
3.724
15,860,122
-0.01(-0.34%)
Aug 24, 2005
3.796
3.837
3.730
3.737
12,581,934
-0.06(-1.67%)
Aug 23, 2005
3.825
3.866
3.798
3.801
13,089,932
-0.02(-0.40%)
Aug 22, 2005
3.874
3.913
3.771
3.816
15,943,521
-0.05(-1.18%)
Aug 19, 2005
3.844
3.893
3.840
3.862
14,824,766
-0.01(-0.35%)
Aug 18, 2005
3.799
3.904
3.799
3.875
13,491,436
+0.06(+1.69%)
Aug 17, 2005
3.804
3.862
3.776
3.811
14,113,237
+0.02(+0.48%)
Aug 16, 2005
3.890
3.924
3.793
3.793
13,349,250
-0.10(-2.66%)
Aug 15, 2005
3.836
3.937
3.830
3.896
10,583,556
+0.04(+1.11%)
Aug 12, 2005
3.853
3.872
3.806
3.854
15,497,875
-0.02(-0.54%)
Aug 11, 2005
3.787
3.906
3.783
3.874
16,592,204
+0.10(+2.62%)
Aug 10, 2005
3.802
3.859
3.724
3.775
53,627,456
-0.10(-2.65%)
Aug 09, 2005
3.854
3.904
3.843
3.878
16,983,280
+0.05(+1.35%)
Aug 08, 2005
3.897
3.915
3.821
3.826
19,530,024
-0.05(-1.22%)
Aug 05, 2005
4.004
4.027
3.870
3.874
23,853,692
-0.14(-3.60%)
Aug 04, 2005
4.072
4.116
4.012
4.018
17,301,378
-0.10(-2.51%)
Aug 03, 2005
4.116
4.141
4.081
4.122
14,636,406
-0.02(-0.37%)
Aug 02, 2005
4.159
4.212
4.127
4.137
17,090,902
-0.03(-0.76%)
Aug 01, 2005
4.142
4.204
4.112
4.169
23,780,880
+0.10(+2.39%)
Jul 29, 2005
4.109
4.142
4.048
4.072
16,214,703
-0.03(-0.77%)
Jul 28, 2005
4.139
4.145
4.066
4.103
14,966,858
-0.02(-0.59%)
Jul 27, 2005
4.018
4.130
4.001
4.128
23,687,300
+0.13(+3.32%)
Jul 26, 2005
3.914
4.025
3.897
3.995
28,162,504
+0.10(+2.61%)
Jul 25, 2005
4.038
4.048
3.827
3.893
33,308,324
-0.15(-3.64%)
Jul 22, 2005
4.083
4.088
3.942
4.041
42,202,412
-0.15(-3.68%)
Jul 21, 2005
4.217
4.249
4.098
4.195
23,161,038
-0.04(-0.92%)
Jul 20, 2005
4.304
4.361
4.220
4.234
50,358,504
+0.00(+0.00%)
Jul 19, 2005
4.182
4.289
4.180
4.234
37,840,140
+0.10(+2.31%)
Jul 18, 2005
4.138
4.183
4.089
4.139
22,158,936
+0.01(+0.18%)
Jul 15, 2005
4.180
4.232
4.101
4.132
27,623,722
-0.04(-0.89%)
Jul 14, 2005
4.182
4.193
4.125
4.169
10,878,190
+0.03(+0.81%)
Jul 13, 2005
4.109
4.143
4.087
4.135
15,102,006
+0.05(+1.22%)
Jul 12, 2005
4.180
4.184
4.083
4.085
21,611,696
-0.10(-2.35%)
Jul 11, 2005
4.144
4.222
4.112
4.183
17,072,028
-0.05(-1.27%)
Jul 08, 2005
4.125
4.249
4.080
4.237
23,080,890
+0.10(+2.51%)
Jul 07, 2005
4.025
4.137
4.021
4.133
21,717,426
+0.08(+1.86%)
Jul 06, 2005
4.072
4.112
4.043
4.058
18,883,334
-0.01(-0.29%)
Jul 05, 2005
4.009
4.073
3.985
4.070
15,286,673
+0.06(+1.50%)
Jul 01, 2005
4.015
4.029
3.965
4.010
13,266,059
+0.01(+0.32%)
Jun 30, 2005
3.963
4.043
3.942
3.997
26,694,010
+0.06(+1.48%)
Jun 29, 2005
3.916
3.944
3.893
3.939
18,629,628
+0.01(+0.28%)
Jun 28, 2005
3.859
3.933
3.821
3.928
24,261,194
+0.11(+2.88%)
Jun 27, 2005
3.789
3.855
3.785
3.818
19,452,182
+0.02(+0.65%)
Jun 24, 2005
3.898
3.907
3.778
3.794
45,763,128
+0.03(+0.80%)
Jun 23, 2005
3.866
3.945
3.714
3.764
32,770,318
-0.11(-2.82%)
Jun 22, 2005
3.996
3.998
3.864
3.873
18,822,808
-0.07(-1.82%)
Jun 21, 2005
4.107
4.112
3.909
3.944
28,921,488
-0.15(-3.77%)
Jun 20, 2005
4.115
4.194
4.090
4.099
24,695,164
-0.03(-0.84%)
Jun 17, 2005
4.056
4.134
4.048
4.133
44,656,840
+0.11(+2.80%)
Jun 16, 2005
3.973
4.032
3.921
4.021
16,229,098
+0.07(+1.72%)
Jun 15, 2005
4.021
4.029
3.916
3.953
17,143,036
-0.04(-1.11%)
Jun 14, 2005
3.996
4.024
3.936
3.997
13,499,068
+0.00(+0.00%)
Jun 13, 2005
3.946
4.017
3.923
3.997
11,703,418
+0.06(+1.55%)
Jun 10, 2005
3.965
3.986
3.914
3.936
11,887,353
-0.03(-0.69%)
Jun 09, 2005
3.837
3.989
3.830
3.963
16,115,406
+0.14(+3.56%)
Jun 08, 2005
3.858
3.873
3.806
3.827
16,449,803
+0.00(+0.02%)
Jun 07, 2005
3.822
3.913
3.814
3.826
23,460,250
+0.04(+0.93%)
Jun 06, 2005
3.762
3.803
3.735
3.791
18,495,284
+0.03(+0.70%)
Jun 03, 2005
3.894
3.913
3.762
3.764
21,087,652
-0.15(-3.81%)
Jun 02, 2005
3.788
3.921
3.784
3.913
23,016,458
+0.12(+3.06%)
Jun 01, 2005
3.724
3.810
3.713
3.797
17,194,546
+0.09(+2.43%)
May 31, 2005
3.739
3.741
3.695
3.707
16,390,153
-0.02(-0.51%)
May 27, 2005
3.688
3.753
3.687
3.726
10,594,875
-0.01(-0.36%)
May 26, 2005
3.683
3.755
3.671
3.740
16,867,336
+0.07(+1.88%)
May 25, 2005
3.663
3.676
3.644
3.671
17,305,670
+0.01(+0.22%)
May 24, 2005
3.664
3.698
3.627
3.663
25,431,566
-0.04(-1.08%)
May 23, 2005
3.650
3.712
3.633
3.703
12,100,596
+0.05(+1.42%)
May 20, 2005
3.689
3.698
3.612
3.651
14,111,278
-0.02(-0.54%)
May 19, 2005
3.616
3.671
3.589
3.671
17,509,816
+0.06(+1.79%)
May 18, 2005
3.544
3.619
3.532
3.606
16,891,278
+0.07(+2.03%)
May 17, 2005
3.504
3.536
3.476
3.535
15,263,534
+0.00(+0.10%)
May 16, 2005
3.521
3.535
3.486
3.531
11,145,773
+0.01(+0.15%)
May 13, 2005
3.516
3.555
3.499
3.526
16,403,503
+0.00(+0.05%)
May 12, 2005
3.582
3.609
3.472
3.524
15,982,894
-0.06(-1.55%)
May 11, 2005
3.506
3.580
3.486
3.579
14,387,720
+0.07(+1.91%)
May 10, 2005
3.492
3.553
3.492
3.512
12,450,027
-0.02(-0.57%)
May 09, 2005
3.510
3.533
3.441
3.532
20,736,564
+0.01(+0.39%)
May 06, 2005
3.535
3.535
3.462
3.518
25,679,288
+0.01(+0.28%)
May 05, 2005
3.532
3.554
3.481
3.508
24,172,406
-0.04(-1.18%)
May 04, 2005
3.503
3.597
3.496
3.550
25,083,632
+0.02(+0.59%)
May 03, 2005
3.400
3.546
3.400
3.529
32,093,616
+0.09(+2.75%)
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
.