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
)
65.06
+1.50 (+2.36%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2016
67.40
68.39
64.90
65.20
45,498,120
-6.50(-9.06%)
Apr 28, 2016
74.22
74.47
71.55
71.70
21,201,064
-2.75(-3.69%)
Apr 27, 2016
74.87
75.23
74.02
74.45
11,614,153
-0.45(-0.60%)
Apr 26, 2016
75.41
76.20
74.66
74.90
12,637,018
-0.71(-0.94%)
Apr 25, 2016
75.27
75.67
75.02
75.61
11,218,580
+0.27(+0.35%)
Apr 22, 2016
75.07
75.72
74.28
75.34
13,937,857
+0.14(+0.19%)
Apr 21, 2016
73.84
75.27
73.84
75.20
12,227,633
+1.20(+1.63%)
Apr 20, 2016
73.43
74.62
73.43
73.99
11,992,466
+0.50(+0.67%)
Apr 19, 2016
73.74
74.45
73.35
73.50
13,273,799
+0.18(+0.24%)
Apr 18, 2016
72.56
73.71
72.52
73.32
10,915,253
+0.67(+0.93%)
Apr 15, 2016
72.83
73.16
72.15
72.65
12,055,499
+0.07(+0.10%)
Apr 14, 2016
71.70
73.00
71.62
72.58
11,829,157
+0.74(+1.03%)
Apr 13, 2016
72.32
72.41
71.44
71.84
12,580,931
-0.04(-0.05%)
Apr 12, 2016
70.96
71.99
70.59
71.87
12,480,106
+1.04(+1.47%)
Apr 11, 2016
71.26
71.73
70.76
70.83
11,900,388
-0.19(-0.27%)
Apr 08, 2016
71.11
72.03
70.65
71.02
13,154,439
+0.38(+0.54%)
Apr 07, 2016
71.85
72.16
70.28
70.64
18,038,082
-1.38(-1.92%)
Apr 06, 2016
70.58
72.07
70.57
72.02
15,042,857
+1.38(+1.96%)
Apr 05, 2016
69.15
71.47
69.11
70.64
15,974,021
+0.98(+1.41%)
Apr 04, 2016
69.74
70.22
69.29
69.66
11,906,216
+0.09(+0.13%)
Apr 01, 2016
67.51
69.76
67.29
69.57
15,454,619
+1.67(+2.46%)
Mar 31, 2016
67.93
68.55
67.66
67.90
18,474,938
-0.08(-0.12%)
Mar 30, 2016
68.35
69.16
67.68
67.98
10,990,934
-0.17(-0.25%)
Mar 29, 2016
68.14
68.18
66.97
68.15
11,722,032
-0.19(-0.28%)
Mar 28, 2016
68.05
69.71
67.96
68.34
12,995,684
+0.84(+1.25%)
Mar 24, 2016
66.23
67.50
67.50
67.50
19,477,538
+0.92(+1.38%)
Mar 23, 2016
67.23
68.16
66.50
66.58
18,789,200
-2.69(-3.88%)
Mar 22, 2016
68.10
69.45
68.04
69.27
13,277,153
+0.78(+1.13%)
Mar 21, 2016
66.52
68.75
66.52
68.50
13,280,515
+1.77(+2.66%)
Mar 18, 2016
66.54
67.06
66.18
66.72
22,762,152
+0.55(+0.83%)
Mar 17, 2016
66.37
66.80
65.64
66.17
14,272,522
-0.55(-0.83%)
Mar 16, 2016
65.75
67.17
65.72
66.73
11,985,968
+0.62(+0.94%)
Mar 15, 2016
66.46
66.57
65.81
66.11
13,884,404
-0.75(-1.13%)
Mar 14, 2016
66.52
67.42
66.03
66.86
14,888,936
+0.92(+1.39%)
Mar 11, 2016
66.18
66.19
65.32
65.95
14,384,376
+0.74(+1.14%)
Mar 10, 2016
64.95
66.13
64.60
65.20
14,794,781
+0.60(+0.92%)
Mar 09, 2016
65.42
65.65
64.31
64.61
14,170,278
-0.61(-0.94%)
Mar 08, 2016
65.95
66.50
64.99
65.22
15,029,876
-0.73(-1.10%)
Mar 07, 2016
64.08
66.23
63.91
65.95
17,828,646
+1.79(+2.80%)
Mar 04, 2016
64.95
64.97
63.89
64.15
28,823,038
-0.46(-0.71%)
Mar 03, 2016
65.56
65.70
64.35
64.61
16,819,888
-0.71(-1.09%)
Mar 02, 2016
65.91
65.97
64.70
65.32
14,351,881
-0.65(-0.99%)
Mar 01, 2016
64.66
66.00
64.22
65.97
15,961,337
+1.79(+2.80%)
Feb 29, 2016
64.64
65.57
64.18
64.18
17,294,122
-0.63(-0.96%)
Feb 26, 2016
66.65
66.88
64.66
64.81
18,148,368
-1.52(-2.28%)
Feb 25, 2016
66.20
66.56
65.87
66.32
12,467,659
+0.59(+0.90%)
Feb 24, 2016
64.30
65.86
63.84
65.73
11,332,348
+0.74(+1.14%)
Feb 23, 2016
65.54
65.76
64.66
64.99
11,406,738
-0.55(-0.84%)
Feb 22, 2016
64.99
65.84
64.77
65.54
13,253,156
+1.22(+1.90%)
Feb 19, 2016
64.88
65.45
64.08
64.32
17,534,002
-1.14(-1.74%)
Feb 18, 2016
65.91
66.90
65.42
65.46
15,532,427
-0.27(-0.41%)
Feb 17, 2016
67.00
67.31
65.22
65.73
30,939,714
-1.32(-1.96%)
Feb 16, 2016
66.73
67.14
66.12
67.05
16,689,080
+1.26(+1.91%)
Feb 12, 2016
65.22
65.79
65.79
65.79
15,377,759
+1.53(+2.38%)
Feb 11, 2016
63.63
65.06
63.27
64.26
17,688,774
-0.32(-0.50%)
Feb 10, 2016
65.24
66.09
64.39
64.58
18,287,280
+0.40(+0.63%)
Feb 09, 2016
61.94
65.08
61.89
64.18
19,469,218
+1.46(+2.33%)
Feb 08, 2016
61.93
63.74
61.69
62.72
25,977,128
+0.09(+0.14%)
Feb 05, 2016
63.76
64.75
62.12
62.63
21,388,082
-1.13(-1.78%)
Feb 04, 2016
63.28
64.33
62.97
63.76
19,760,160
+0.21(+0.34%)
Feb 03, 2016
62.46
63.99
61.69
63.55
33,301,748
+2.71(+4.46%)
Feb 02, 2016
61.92
61.95
60.24
60.84
22,895,500
-0.99(-1.60%)
Feb 01, 2016
60.55
62.17
60.53
61.83
24,344,100
+0.77(+1.27%)
Jan 29, 2016
62.00
62.75
60.56
61.05
50,339,332
-3.33(-5.18%)
Jan 28, 2016
66.20
66.36
63.89
64.39
19,237,256
-1.54(-2.34%)
Jan 27, 2016
67.56
67.74
65.47
65.93
17,006,650
-1.90(-2.80%)
Jan 26, 2016
66.73
68.28
66.39
67.83
9,353,993
+1.18(+1.77%)
Jan 25, 2016
67.33
68.80
66.56
66.65
13,838,764
-0.90(-1.33%)
Jan 22, 2016
66.50
67.73
65.99
67.55
12,453,573
+2.18(+3.33%)
Jan 21, 2016
66.48
66.64
65.25
65.37
16,524,339
-1.24(-1.86%)
Jan 20, 2016
64.73
67.55
63.47
66.61
26,741,126
+0.48(+0.72%)
Jan 19, 2016
68.51
68.57
65.36
66.13
19,536,128
-1.43(-2.11%)
Jan 15, 2016
66.48
67.56
67.56
67.56
24,617,438
-0.87(-1.27%)
Jan 14, 2016
68.20
69.79
66.78
68.42
22,160,066
+0.35(+0.52%)
Jan 13, 2016
71.54
72.11
67.76
68.07
16,488,567
-3.35(-4.70%)
Jan 12, 2016
71.28
72.45
70.04
71.43
13,360,316
+0.44(+0.62%)
Jan 11, 2016
71.51
71.51
69.36
70.98
16,751,721
+0.04(+0.05%)
Jan 08, 2016
71.28
72.08
70.92
70.95
16,280,892
+0.15(+0.21%)
Jan 07, 2016
72.13
72.82
70.64
70.80
17,588,090
-2.98(-4.04%)
Jan 06, 2016
71.77
74.06
71.73
73.78
17,048,384
+0.77(+1.05%)
Jan 05, 2016
73.33
73.45
72.60
73.01
12,580,794
+0.92(+1.28%)
Jan 04, 2016
73.39
73.56
71.36
72.09
20,255,766
-2.34(-3.14%)
Dec 31, 2015
75.29
74.43
74.43
74.43
8,490,075
-0.71(-0.95%)
Dec 30, 2015
75.65
75.80
75.05
75.15
6,626,122
-0.88(-1.16%)
Dec 29, 2015
75.21
76.17
74.71
76.03
10,393,346
+1.24(+1.65%)
Dec 28, 2015
75.77
75.99
74.67
74.79
7,163,567
-1.40(-1.83%)
Dec 24, 2015
76.02
76.19
76.19
76.19
3,611,938
+0.32(+0.43%)
Dec 23, 2015
76.20
76.20
75.54
75.87
9,892,676
+0.21(+0.27%)
Dec 22, 2015
75.76
76.16
75.39
75.66
9,721,326
+0.17(+0.22%)
Dec 21, 2015
75.18
75.96
74.77
75.49
11,291,675
+0.76(+1.01%)
Dec 18, 2015
74.79
75.02
74.24
74.74
21,436,606
-0.56(-0.74%)
Dec 17, 2015
76.69
77.08
75.27
75.29
10,347,514
-0.72(-0.95%)
Dec 16, 2015
75.90
76.13
74.77
76.02
14,879,003
+1.01(+1.34%)
Dec 15, 2015
74.84
75.77
74.62
75.01
15,960,327
+1.09(+1.47%)
Dec 14, 2015
73.54
74.24
72.57
73.92
14,012,183
+0.65(+0.89%)
Dec 11, 2015
74.23
75.05
73.00
73.26
12,996,400
-1.90(-2.52%)
Dec 10, 2015
75.04
75.48
74.39
75.16
10,449,152
+0.49(+0.66%)
Dec 09, 2015
75.62
76.41
74.34
74.67
10,285,259
-1.16(-1.53%)
Dec 08, 2015
74.76
76.22
74.51
75.83
9,112,951
+0.45(+0.60%)
Dec 07, 2015
76.25
76.22
74.89
75.37
8,130,602
-0.85(-1.11%)
Dec 04, 2015
74.30
76.28
74.17
76.22
11,930,610
+1.97(+2.65%)
Dec 03, 2015
76.41
76.60
73.61
74.25
18,800,832
-2.24(-2.93%)
Dec 02, 2015
76.90
77.32
76.39
76.49
12,067,486
-1.03(-1.33%)
Dec 01, 2015
77.89
78.65
76.65
77.53
14,548,650
-0.08(-0.10%)
Nov 30, 2015
79.26
79.33
77.41
77.61
13,428,185
-1.49(-1.89%)
Nov 27, 2015
79.20
79.56
78.82
79.10
3,753,532
+0.16(+0.20%)
Nov 25, 2015
78.05
78.94
78.94
78.94
7,810,344
+0.89(+1.14%)
Nov 24, 2015
77.45
78.22
77.27
78.05
8,938,750
+0.15(+0.20%)
Nov 23, 2015
78.15
78.85
77.59
77.90
7,483,963
-0.13(-0.17%)
Nov 20, 2015
78.62
79.08
77.94
78.03
9,711,871
+0.02(+0.03%)
Nov 19, 2015
79.10
79.10
77.79
78.01
9,581,818
-1.19(-1.50%)
Nov 18, 2015
76.53
79.26
76.50
79.20
11,257,319
+2.64(+3.44%)
Nov 17, 2015
76.50
76.82
75.81
76.56
9,448,419
+0.53(+0.69%)
Nov 16, 2015
75.37
76.17
74.44
76.03
9,994,197
+0.91(+1.21%)
Nov 13, 2015
76.24
76.30
74.80
75.12
14,811,562
-1.22(-1.59%)
Nov 12, 2015
78.33
78.44
76.29
76.34
10,930,387
-2.17(-2.76%)
Nov 11, 2015
79.77
80.00
78.40
78.51
8,264,808
-1.22(-1.52%)
Nov 10, 2015
79.18
80.10
79.10
79.72
11,701,280
+0.54(+0.68%)
Nov 09, 2015
79.10
79.49
78.43
79.18
11,113,299
-0.17(-0.21%)
Nov 06, 2015
78.37
79.35
77.90
79.35
11,695,198
+0.37(+0.47%)
Nov 05, 2015
79.34
79.39
77.67
78.98
13,899,835
-0.84(-1.06%)
Nov 04, 2015
80.27
80.37
78.59
79.82
11,025,718
-0.09(-0.11%)
Nov 03, 2015
80.13
80.23
79.34
79.91
10,178,265
-0.37(-0.46%)
Nov 02, 2015
79.66
80.53
79.34
80.27
11,410,899
+1.08(+1.36%)
Oct 30, 2015
80.22
80.46
79.16
79.20
11,666,751
-0.79(-0.99%)
Oct 29, 2015
79.23
81.13
78.88
79.99
14,719,463
+0.79(+1.00%)
Oct 28, 2015
79.83
79.99
77.59
79.20
24,294,120
-2.07(-2.55%)
Oct 27, 2015
80.12
81.38
79.61
81.27
21,524,186
+1.71(+2.14%)
Oct 26, 2015
79.58
80.83
78.69
79.56
14,886,713
+0.47(+0.59%)
Oct 23, 2015
79.44
80.31
77.27
79.09
20,481,602
+0.29(+0.36%)
Oct 22, 2015
74.71
80.14
73.54
78.81
33,778,496
+4.30(+5.77%)
Oct 21, 2015
75.29
75.38
72.78
74.51
13,453,076
+0.05(+0.07%)
Oct 20, 2015
75.75
76.14
74.08
74.46
13,877,489
-1.43(-1.88%)
Oct 19, 2015
75.18
76.06
74.59
75.89
10,423,789
+0.57(+0.76%)
Oct 16, 2015
74.67
75.71
74.35
75.32
13,620,148
+0.87(+1.17%)
Oct 15, 2015
71.84
74.48
71.48
74.44
12,916,522
+2.38(+3.30%)
Oct 14, 2015
72.05
73.20
71.86
72.06
13,070,811
+0.15(+0.20%)
Oct 13, 2015
72.44
73.11
71.78
71.92
12,847,846
-0.97(-1.33%)
Oct 12, 2015
74.03
74.14
72.79
72.88
12,095,777
-0.83(-1.13%)
Oct 09, 2015
74.17
74.56
72.84
73.72
11,772,059
-0.12(-0.16%)
Oct 08, 2015
73.26
74.09
71.83
73.84
16,154,460
+0.40(+0.54%)
Oct 07, 2015
71.77
73.82
71.41
73.44
17,007,476
+2.00(+2.80%)
Oct 06, 2015
72.38
72.44
69.62
71.44
20,426,860
-1.26(-1.73%)
Oct 05, 2015
73.24
74.19
71.53
72.70
19,843,022
+0.72(+1.00%)
Oct 02, 2015
69.98
72.00
69.12
71.98
26,137,104
+0.01(+0.01%)
Oct 01, 2015
72.17
72.36
70.57
71.98
18,299,078
+0.06(+0.08%)
Sep 30, 2015
72.10
73.03
70.99
71.92
21,584,698
+1.60(+2.28%)
Sep 29, 2015
69.64
71.59
68.28
70.31
25,140,944
+0.88(+1.27%)
Sep 28, 2015
72.55
72.70
69.27
69.43
32,631,392
-3.91(-5.33%)
Sep 25, 2015
76.19
76.30
72.65
73.35
21,843,670
-1.74(-2.31%)
Sep 24, 2015
76.46
77.01
74.35
75.08
18,380,274
-2.18(-2.82%)
Sep 23, 2015
77.98
78.22
76.69
77.26
10,885,898
-0.75(-0.96%)
Sep 22, 2015
76.17
78.40
75.34
78.01
20,260,734
+0.56(+0.73%)
Sep 21, 2015
79.92
80.11
76.60
77.45
20,669,028
-1.98(-2.49%)
Sep 18, 2015
80.29
81.20
79.26
79.42
17,963,498
-2.32(-2.84%)
Sep 17, 2015
81.21
82.99
80.38
81.75
13,458,361
+0.42(+0.52%)
Sep 16, 2015
81.09
81.85
80.19
81.32
11,068,657
-0.01(-0.02%)
Sep 15, 2015
80.17
81.89
79.72
81.34
10,845,868
+1.25(+1.55%)
Sep 14, 2015
80.18
80.30
79.39
80.09
10,247,372
+0.11(+0.14%)
Sep 11, 2015
77.96
80.02
77.52
79.98
12,867,663
+1.74(+2.22%)
Sep 10, 2015
75.87
79.16
75.78
78.24
14,210,469
+2.50(+3.30%)
Sep 09, 2015
77.48
77.66
75.54
75.74
10,819,510
-0.79(-1.03%)
Sep 08, 2015
75.76
76.57
75.08
76.53
13,688,258
+2.07(+2.78%)
Sep 04, 2015
73.71
74.46
74.46
74.46
14,168,256
+0.11(+0.15%)
Sep 03, 2015
76.54
76.60
74.19
74.35
13,596,558
-1.72(-2.26%)
Sep 02, 2015
75.47
76.09
73.70
76.07
15,774,711
+2.03(+2.74%)
Sep 01, 2015
74.58
76.34
73.68
74.04
18,560,058
-2.61(-3.41%)
Aug 31, 2015
78.37
79.03
76.33
76.65
16,080,965
-1.98(-2.51%)
Aug 28, 2015
78.03
79.37
77.91
78.63
14,743,153
-0.15(-0.19%)
Aug 27, 2015
79.11
79.96
77.09
78.78
20,024,352
+0.75(+0.96%)
Aug 26, 2015
77.27
78.14
74.75
78.03
21,415,342
+3.21(+4.29%)
Aug 25, 2015
76.92
78.72
74.82
74.82
25,327,948
+1.39(+1.89%)
Aug 24, 2015
70.99
77.82
62.74
73.43
35,268,456
-3.41(-4.44%)
Aug 21, 2015
80.64
81.14
76.85
76.84
31,168,934
-5.15(-6.28%)
Aug 20, 2015
83.80
84.69
81.97
81.99
12,586,076
-2.79(-3.29%)
Aug 19, 2015
85.10
85.50
84.19
84.78
10,286,008
-0.62(-0.73%)
Aug 18, 2015
85.01
85.87
84.62
85.40
8,133,434
+0.47(+0.55%)
Aug 17, 2015
83.96
85.28
83.91
84.93
9,767,979
+0.60(+0.71%)
Aug 14, 2015
83.65
84.53
83.57
84.34
7,584,631
+0.29(+0.35%)
Aug 13, 2015
84.81
85.15
84.03
84.04
8,685,935
-0.77(-0.90%)
Aug 12, 2015
83.79
84.96
82.84
84.81
9,608,604
+0.47(+0.55%)
Aug 11, 2015
83.99
85.25
83.67
84.34
8,997,855
-0.71(-0.83%)
Aug 10, 2015
84.43
85.45
84.27
85.05
10,658,232
+1.56(+1.87%)
Aug 07, 2015
84.10
84.12
82.53
83.49
13,254,890
-0.63(-0.75%)
Aug 06, 2015
87.15
87.17
83.76
84.12
14,742,029
-2.45(-2.83%)
Aug 05, 2015
87.33
87.60
86.36
86.57
11,062,768
-0.15(-0.18%)
Aug 04, 2015
87.25
87.82
86.50
86.72
10,786,325
-0.53(-0.61%)
Aug 03, 2015
86.45
87.67
86.22
87.25
15,979,675
+1.27(+1.48%)
Jul 31, 2015
86.80
86.82
85.45
85.99
12,634,966
-0.03(-0.03%)
Jul 30, 2015
84.71
86.27
83.72
86.01
16,404,685
+1.60(+1.89%)
Jul 29, 2015
86.36
87.15
83.98
84.42
31,723,372
+1.93(+2.33%)
Jul 28, 2015
82.09
82.73
80.79
82.49
22,484,736
+1.85(+2.29%)
Jul 27, 2015
82.17
82.35
78.79
80.64
20,399,596
-1.67(-2.03%)
Jul 24, 2015
84.73
85.47
82.19
82.32
20,653,170
-3.52(-4.11%)
Jul 23, 2015
85.99
86.52
85.66
85.84
8,374,442
+0.16(+0.19%)
Jul 22, 2015
85.23
86.38
85.04
85.68
9,563,268
-0.25(-0.29%)
Jul 21, 2015
86.24
86.80
85.30
85.93
8,892,024
-0.31(-0.36%)
Jul 20, 2015
86.67
86.78
85.97
86.23
9,893,370
-0.04(-0.05%)
Jul 17, 2015
86.63
86.71
85.52
86.28
11,198,775
-0.43(-0.50%)
Jul 16, 2015
86.33
87.11
86.13
86.71
10,295,370
+1.07(+1.24%)
Jul 15, 2015
86.86
87.34
85.51
85.64
14,358,499
+0.02(+0.03%)
Jul 14, 2015
84.06
85.95
83.80
85.62
15,473,194
+2.05(+2.45%)
Jul 13, 2015
83.90
83.98
83.40
83.57
13,199,939
+0.59(+0.71%)
Jul 10, 2015
83.81
83.90
82.59
82.98
13,300,430
+0.28(+0.34%)
Jul 09, 2015
83.46
83.72
82.68
82.70
12,309,676
+0.31(+0.37%)
Jul 08, 2015
83.35
83.47
82.01
82.40
12,662,788
-1.60(-1.90%)
Jul 07, 2015
84.59
84.93
82.53
83.99
13,957,266
-0.39(-0.46%)
Jul 06, 2015
83.50
84.95
83.26
84.38
18,561,790
+0.45(+0.54%)
Jul 02, 2015
84.87
83.93
83.93
83.93
12,106,035
-0.71(-0.84%)
Jul 01, 2015
86.17
86.53
84.19
84.64
14,046,613
-0.78(-0.91%)
Jun 30, 2015
85.57
86.31
85.20
85.42
15,549,494
+1.19(+1.41%)
Jun 29, 2015
86.00
86.92
84.12
84.23
17,117,542
-2.95(-3.38%)
Jun 26, 2015
87.77
87.99
86.74
87.18
13,338,063
-0.53(-0.61%)
Jun 25, 2015
89.36
89.45
87.41
87.71
11,752,235
-1.30(-1.46%)
Jun 24, 2015
88.93
90.00
88.75
89.01
11,451,029
-0.15(-0.16%)
Jun 23, 2015
88.87
89.30
88.35
89.16
11,553,804
+0.53(+0.59%)
Jun 22, 2015
88.11
88.91
87.95
88.63
11,018,748
+1.23(+1.41%)
Jun 19, 2015
87.89
88.28
87.22
87.40
28,812,140
-1.03(-1.16%)
Jun 18, 2015
86.95
88.84
86.83
88.43
18,713,028
+1.70(+1.96%)
Jun 17, 2015
86.88
87.15
85.99
86.73
16,555,146
-0.14(-0.16%)
Jun 16, 2015
86.28
87.15
85.66
86.87
11,578,533
+0.66(+0.77%)
Jun 15, 2015
85.15
86.37
84.92
86.20
13,165,696
+0.36(+0.42%)
Jun 12, 2015
86.52
86.63
85.18
85.84
12,700,938
-0.76(-0.88%)
Jun 11, 2015
85.83
87.01
85.70
86.60
19,912,042
+1.06(+1.24%)
Jun 10, 2015
83.61
85.73
83.46
85.54
16,487,333
+2.12(+2.54%)
Jun 09, 2015
82.30
83.81
82.25
83.41
13,159,608
+0.76(+0.92%)
Jun 08, 2015
82.84
83.43
82.53
82.65
14,777,991
-0.19(-0.23%)
Jun 05, 2015
82.74
83.07
81.79
82.84
11,604,753
+0.02(+0.03%)
Jun 04, 2015
82.80
83.29
82.33
82.82
11,881,428
-0.52(-0.63%)
Jun 03, 2015
83.07
83.55
82.78
83.34
10,196,628
+0.52(+0.62%)
Jun 02, 2015
82.76
83.01
82.24
82.83
14,014,845
-0.10(-0.12%)
Jun 01, 2015
82.27
83.42
81.89
82.93
15,703,006
+1.32(+1.61%)
May 29, 2015
82.25
82.41
81.31
81.61
15,604,842
-0.42(-0.51%)
May 28, 2015
81.42
82.45
81.28
82.03
11,352,052
+0.28(+0.35%)
May 27, 2015
80.21
81.85
79.95
81.75
16,124,934
+1.96(+2.45%)
May 26, 2015
81.04
81.07
79.63
79.79
22,019,720
-1.41(-1.74%)
May 22, 2015
80.47
81.20
81.20
81.20
16,616,680
+0.36(+0.44%)
May 21, 2015
79.89
81.03
79.82
80.85
11,518,504
+0.76(+0.95%)
May 20, 2015
80.03
80.62
78.62
80.08
14,217,518
-0.28(-0.35%)
May 19, 2015
80.78
81.09
80.00
80.37
11,932,503
-0.32(-0.40%)
May 18, 2015
79.66
80.93
79.50
80.69
18,867,666
+1.24(+1.56%)
May 15, 2015
79.27
80.14
78.72
79.45
18,460,902
+0.41(+0.52%)
May 14, 2015
77.98
79.13
77.53
79.05
17,554,460
+1.71(+2.21%)
May 13, 2015
77.03
78.09
77.02
77.34
14,876,076
+0.60(+0.79%)
May 12, 2015
75.75
77.16
75.25
76.73
13,140,771
+0.60(+0.79%)
May 11, 2015
75.74
76.59
75.64
76.13
13,696,151
+0.64(+0.85%)
May 08, 2015
74.87
75.57
74.79
75.49
13,277,572
+1.50(+2.02%)
May 07, 2015
74.27
74.40
72.44
73.99
19,089,912
-0.35(-0.47%)
May 06, 2015
75.20
75.48
73.80
74.34
13,843,121
-0.52(-0.70%)
May 05, 2015
76.54
76.86
74.68
74.87
20,697,884
-1.94(-2.53%)
May 04, 2015
76.80
78.14
76.49
76.81
18,172,880
+0.47(+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
.