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
)
65.68
-0.49 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2003
1.342
1.352
1.330
1.340
20,389,368
+0.00(+0.24%)
Dec 30, 2003
1.348
1.357
1.328
1.337
21,972,746
-0.01(-0.79%)
Dec 29, 2003
1.350
1.359
1.343
1.347
29,546,232
-0.01(-0.59%)
Dec 26, 2003
1.356
1.367
1.350
1.356
7,571,605
-0.00(-0.32%)
Dec 24, 2003
1.364
1.373
1.356
1.360
7,326,049
-0.01(-0.56%)
Dec 23, 2003
1.373
1.391
1.346
1.367
37,033,752
-0.00(-0.25%)
Dec 22, 2003
1.361
1.377
1.356
1.371
21,766,406
+0.01(+0.37%)
Dec 19, 2003
1.362
1.372
1.346
1.366
41,053,244
+0.01(+1.11%)
Dec 18, 2003
1.324
1.360
1.322
1.351
47,339,276
+0.04(+2.96%)
Dec 17, 2003
1.287
1.327
1.279
1.312
28,139,426
+0.02(+1.24%)
Dec 16, 2003
1.290
1.309
1.270
1.296
34,565,384
+0.01(+0.50%)
Dec 15, 2003
1.301
1.330
1.287
1.290
31,576,602
+0.00(+0.11%)
Dec 12, 2003
1.299
1.299
1.269
1.288
20,307,186
+0.00(+0.00%)
Dec 11, 2003
1.276
1.296
1.274
1.288
38,741,320
+0.00(+0.07%)
Dec 10, 2003
1.293
1.305
1.271
1.287
31,860,078
-0.02(-1.29%)
Dec 09, 2003
1.319
1.330
1.296
1.304
26,488,196
-0.01(-0.96%)
Dec 08, 2003
1.322
1.339
1.296
1.317
29,571,182
-0.01(-0.59%)
Dec 05, 2003
1.349
1.353
1.323
1.325
36,890,188
-0.02(-1.81%)
Dec 04, 2003
1.356
1.366
1.313
1.349
45,927,656
+0.00(+0.05%)
Dec 03, 2003
1.368
1.400
1.341
1.348
36,128,776
-0.03(-2.01%)
Dec 02, 2003
1.381
1.411
1.376
1.376
38,166,648
-0.01(-0.57%)
Dec 01, 2003
1.350
1.385
1.350
1.384
34,651,968
+0.03(+2.54%)
Nov 28, 2003
1.353
1.356
1.340
1.349
8,360,945
-0.00(-0.12%)
Nov 26, 2003
1.347
1.357
1.319
1.351
30,756,830
+0.01(+0.82%)
Nov 25, 2003
1.365
1.366
1.331
1.340
40,132,688
-0.02(-1.80%)
Nov 24, 2003
1.311
1.366
1.306
1.365
45,279,856
+0.06(+4.47%)
Nov 21, 2003
1.280
1.312
1.275
1.306
37,363,436
+0.03(+2.10%)
Nov 20, 2003
1.257
1.307
1.245
1.279
47,805,404
+0.02(+1.66%)
Nov 19, 2003
1.245
1.275
1.239
1.258
39,192,728
+0.02(+1.41%)
Nov 18, 2003
1.261
1.284
1.240
1.241
29,711,334
-0.02(-1.37%)
Nov 17, 2003
1.235
1.264
1.226
1.258
25,234,132
+0.01(+0.83%)
Nov 14, 2003
1.262
1.278
1.235
1.248
41,617,392
-0.02(-1.42%)
Nov 13, 2003
1.233
1.283
1.233
1.266
43,492,304
+0.02(+1.55%)
Nov 12, 2003
1.208
1.253
1.205
1.246
39,208,968
+0.05(+3.93%)
Nov 11, 2003
1.203
1.211
1.188
1.199
43,077,548
+0.00(+0.13%)
Nov 10, 2003
1.229
1.231
1.191
1.198
31,376,502
-0.03(-2.49%)
Nov 07, 2003
1.243
1.256
1.223
1.228
38,426,676
-0.01(-0.91%)
Nov 06, 2003
1.210
1.247
1.201
1.239
46,800,688
+0.03(+2.47%)
Nov 05, 2003
1.230
1.237
1.201
1.210
59,552,948
-0.02(-1.98%)
Nov 04, 2003
1.263
1.278
1.227
1.234
54,760,020
-0.04(-2.84%)
Nov 03, 2003
1.258
1.273
1.239
1.270
34,060,140
+0.02(+1.25%)
Oct 31, 2003
1.249
1.267
1.241
1.254
43,190,584
+0.00(+0.26%)
Oct 30, 2003
1.196
1.267
1.233
1.251
112,299,840
+0.06(+4.63%)
Oct 29, 2003
1.166
1.205
1.156
1.196
363,582,688
-0.17(-12.55%)
Oct 28, 2003
1.332
1.367
1.173
1.367
59,777,692
+0.05(+3.55%)
Oct 27, 2003
1.347
1.354
1.300
1.320
35,426,444
-0.02(-1.70%)
Oct 24, 2003
1.322
1.345
1.306
1.343
24,535,952
+0.01(+0.79%)
Oct 23, 2003
1.339
1.342
1.304
1.333
27,535,540
-0.01(-0.65%)
Oct 22, 2003
1.369
1.372
1.318
1.341
28,592,300
-0.04(-2.78%)
Oct 21, 2003
1.348
1.381
1.339
1.380
31,339,232
+0.04(+2.74%)
Oct 20, 2003
1.323
1.353
1.313
1.343
40,212,556
+0.02(+1.72%)
Oct 17, 2003
1.370
1.377
1.317
1.320
36,184,028
-0.05(-3.58%)
Oct 16, 2003
1.368
1.380
1.368
1.369
22,136,250
-0.00(-0.07%)
Oct 15, 2003
1.418
1.418
1.362
1.370
46,385,268
-0.04(-2.96%)
Oct 14, 2003
1.410
1.416
1.386
1.412
30,431,442
+0.00(+0.29%)
Oct 13, 2003
1.390
1.414
1.385
1.408
33,314,122
+0.02(+1.63%)
Oct 10, 2003
1.383
1.406
1.374
1.385
29,195,750
-0.00(-0.02%)
Oct 09, 2003
1.379
1.408
1.368
1.385
52,458,940
+0.02(+1.38%)
Oct 08, 2003
1.380
1.383
1.341
1.367
51,378,032
+0.02(+1.62%)
Oct 07, 2003
1.345
1.363
1.324
1.345
39,604,028
-0.01(-1.00%)
Oct 06, 2003
1.359
1.373
1.335
1.358
19,902,846
+0.01(+0.48%)
Oct 03, 2003
1.368
1.389
1.346
1.352
39,847,396
-0.00(-0.17%)
Oct 02, 2003
1.341
1.368
1.334
1.354
58,427,652
+0.05(+3.71%)
Oct 01, 2003
1.283
1.319
1.279
1.306
49,586,564
+0.02(+1.33%)
Sep 30, 2003
1.281
1.315
1.279
1.289
61,752,324
+0.00(+0.07%)
Sep 29, 2003
1.274
1.298
1.227
1.288
64,301,656
+0.01(+1.05%)
Sep 26, 2003
1.276
1.296
1.267
1.274
42,015,068
-0.01(-0.59%)
Sep 25, 2003
1.292
1.312
1.270
1.282
41,743,584
-0.01(-0.77%)
Sep 24, 2003
1.330
1.336
1.274
1.292
72,030,104
-0.04(-3.20%)
Sep 23, 2003
1.331
1.360
1.307
1.335
69,817,592
+0.01(+0.57%)
Sep 22, 2003
1.366
1.368
1.322
1.327
72,120,296
-0.05(-3.75%)
Sep 19, 2003
1.442
1.443
1.376
1.379
60,458,760
-0.05(-3.68%)
Sep 18, 2003
1.421
1.435
1.406
1.431
34,882,628
+0.01(+0.57%)
Sep 17, 2003
1.428
1.449
1.404
1.423
47,234,004
+0.00(+0.06%)
Sep 16, 2003
1.464
1.467
1.396
1.422
154,465,120
-0.10(-6.29%)
Sep 15, 2003
1.541
1.560
1.513
1.518
25,221,976
-0.03(-1.70%)
Sep 12, 2003
1.534
1.545
1.499
1.544
28,823,874
+0.01(+0.46%)
Sep 11, 2003
1.530
1.549
1.523
1.537
25,577,492
+0.02(+1.07%)
Sep 10, 2003
1.575
1.603
1.506
1.521
34,035,916
-0.06(-3.61%)
Sep 09, 2003
1.584
1.603
1.564
1.578
29,594,700
-0.01(-0.90%)
Sep 08, 2003
1.538
1.598
1.531
1.592
36,400,576
+0.05(+3.54%)
Sep 05, 2003
1.541
1.556
1.516
1.537
29,817,576
-0.01(-0.70%)
Sep 04, 2003
1.512
1.552
1.506
1.548
30,149,172
+0.04(+2.59%)
Sep 03, 2003
1.560
1.571
1.490
1.509
39,703,496
-0.05(-3.04%)
Sep 02, 2003
1.534
1.557
1.503
1.557
29,442,490
+0.02(+1.51%)
Aug 29, 2003
1.520
1.539
1.519
1.533
19,742,484
+0.01(+0.71%)
Aug 28, 2003
1.487
1.523
1.453
1.522
26,477,694
+0.05(+3.50%)
Aug 27, 2003
1.476
1.486
1.457
1.471
18,465,022
-0.00(-0.08%)
Aug 26, 2003
1.461
1.482
1.439
1.472
24,480,506
-0.01(-0.62%)
Aug 25, 2003
1.472
1.492
1.464
1.481
16,928,808
+0.01(+0.41%)
Aug 22, 2003
1.537
1.542
1.472
1.475
28,527,068
-0.05(-3.48%)
Aug 21, 2003
1.489
1.533
1.487
1.528
41,823,536
+0.04(+2.83%)
Aug 20, 2003
1.498
1.500
1.474
1.486
25,881,908
-0.02(-1.04%)
Aug 19, 2003
1.472
1.505
1.462
1.502
33,677,140
+0.04(+2.80%)
Aug 18, 2003
1.432
1.469
1.427
1.461
36,974,620
+0.03(+1.96%)
Aug 15, 2003
1.443
1.445
1.421
1.433
11,789,608
+0.01(+0.37%)
Aug 14, 2003
1.439
1.445
1.413
1.428
31,726,700
-0.01(-0.88%)
Aug 13, 2003
1.471
1.483
1.432
1.440
29,446,840
-0.03(-1.88%)
Aug 12, 2003
1.459
1.474
1.425
1.468
34,397,952
+0.01(+0.98%)
Aug 11, 2003
1.436
1.469
1.429
1.454
22,894,280
+0.02(+1.56%)
Aug 08, 2003
1.426
1.466
1.417
1.431
36,696,296
-0.01(-0.61%)
Aug 07, 2003
1.410
1.473
1.410
1.440
46,029,916
+0.03(+2.02%)
Aug 06, 2003
1.427
1.447
1.388
1.412
65,838,720
-0.01(-0.86%)
Aug 05, 2003
1.502
1.511
1.413
1.424
45,542,852
-0.08(-5.05%)
Aug 04, 2003
1.488
1.518
1.451
1.499
37,501,912
+0.02(+1.02%)
Aug 01, 2003
1.569
1.591
1.476
1.484
63,461,012
-0.08(-5.39%)
Jul 31, 2003
1.581
1.603
1.553
1.569
39,853,528
-0.01(-0.81%)
Jul 30, 2003
1.610
1.618
1.577
1.582
31,168,966
-0.03(-1.71%)
Jul 29, 2003
1.598
1.610
1.546
1.609
34,954,600
+0.02(+1.51%)
Jul 28, 2003
1.574
1.599
1.565
1.585
23,233,486
+0.02(+1.10%)
Jul 25, 2003
1.524
1.570
1.515
1.568
25,023,018
+0.05(+3.15%)
Jul 24, 2003
1.535
1.555
1.517
1.520
31,924,570
+0.00(+0.03%)
Jul 23, 2003
1.537
1.556
1.496
1.520
43,958,800
-0.01(-0.36%)
Jul 22, 2003
1.501
1.545
1.473
1.525
45,755,944
+0.01(+0.97%)
Jul 21, 2003
1.527
1.538
1.490
1.511
30,578,616
-0.02(-1.23%)
Jul 18, 2003
1.520
1.550
1.506
1.530
35,374,260
+0.03(+1.88%)
Jul 17, 2003
1.529
1.565
1.489
1.501
50,817,952
-0.05(-2.99%)
Jul 16, 2003
1.585
1.587
1.529
1.548
63,577,340
-0.04(-2.62%)
Jul 15, 2003
1.558
1.624
1.541
1.589
119,325,752
+0.04(+2.77%)
Jul 14, 2003
1.448
1.567
1.446
1.546
140,920,816
+0.18(+13.48%)
Jul 11, 2003
1.340
1.374
1.343
1.363
23,418,342
+0.02(+1.70%)
Jul 10, 2003
1.351
1.356
1.328
1.340
25,374,184
-0.02(-1.74%)
Jul 09, 2003
1.359
1.373
1.343
1.364
19,492,428
+0.01(+0.54%)
Jul 08, 2003
1.356
1.373
1.338
1.356
28,478,144
-0.00(-0.24%)
Jul 07, 2003
1.349
1.373
1.343
1.359
34,116,368
+0.02(+1.83%)
Jul 03, 2003
1.294
1.351
1.293
1.335
37,362,752
+0.04(+3.02%)
Jul 02, 2003
1.264
1.322
1.264
1.296
66,770,452
+0.03(+2.47%)
Jul 01, 2003
1.261
1.272
1.232
1.265
40,117,716
-0.01(-0.99%)
Jun 30, 2003
1.301
1.310
1.263
1.277
37,797,632
-0.02(-1.35%)
Jun 27, 2003
1.289
1.319
1.280
1.295
73,922,056
+0.05(+4.09%)
Jun 26, 2003
1.217
1.264
1.217
1.244
33,411,862
+0.01(+1.12%)
Jun 25, 2003
1.208
1.264
1.206
1.230
45,467,836
+0.02(+1.33%)
Jun 24, 2003
1.187
1.232
1.186
1.214
36,672,376
+0.01(+0.65%)
Jun 23, 2003
1.238
1.249
1.187
1.206
37,164,880
-0.03(-2.40%)
Jun 20, 2003
1.190
1.236
1.180
1.236
63,769,776
+0.06(+4.78%)
Jun 19, 2003
1.245
1.247
1.167
1.180
65,051,588
-0.06(-4.95%)
Jun 18, 2003
1.287
1.287
1.228
1.241
45,416,736
-0.05(-4.17%)
Jun 17, 2003
1.317
1.317
1.267
1.295
44,617,644
-0.00(-0.12%)
Jun 16, 2003
1.261
1.301
1.242
1.297
52,915,160
+0.06(+4.79%)
Jun 13, 2003
1.207
1.245
1.197
1.237
55,604,896
+0.03(+2.61%)
Jun 12, 2003
1.208
1.210
1.164
1.206
36,871,336
+0.00(+0.36%)
Jun 11, 2003
1.201
1.213
1.184
1.201
47,829,236
+0.04(+3.30%)
Jun 10, 2003
1.155
1.166
1.130
1.163
36,618,016
+0.02(+1.83%)
Jun 09, 2003
1.200
1.202
1.136
1.142
48,390,232
-0.06(-4.85%)
Jun 06, 2003
1.243
1.277
1.196
1.200
73,063,168
-0.03(-2.16%)
Jun 05, 2003
1.184
1.235
1.169
1.227
32,787,808
+0.05(+4.40%)
Jun 04, 2003
1.160
1.189
1.146
1.175
39,556,724
+0.02(+1.37%)
Jun 03, 2003
1.160
1.170
1.133
1.159
38,008,548
+0.00(+0.00%)
Jun 02, 2003
1.224
1.236
1.142
1.159
58,865,412
-0.04(-3.54%)
May 30, 2003
1.170
1.213
1.153
1.202
55,103,696
+0.04(+3.46%)
May 29, 2003
1.160
1.179
1.147
1.161
33,877,184
+0.01(+0.52%)
May 28, 2003
1.184
1.199
1.148
1.155
56,052,824
-0.03(-2.69%)
May 27, 2003
1.118
1.190
1.110
1.187
70,039,664
+0.08(+7.58%)
May 23, 2003
1.087
1.106
1.072
1.104
32,853,040
+0.01(+1.20%)
May 22, 2003
1.049
1.096
1.048
1.091
31,774,538
+0.04(+3.90%)
May 21, 2003
1.049
1.069
1.041
1.050
35,018,744
-0.01(-0.76%)
May 20, 2003
1.090
1.095
1.045
1.058
29,117,418
-0.02(-2.09%)
May 19, 2003
1.099
1.127
1.074
1.080
52,107,372
-0.01(-0.99%)
May 16, 2003
1.121
1.127
1.088
1.091
37,618,244
-0.03(-2.43%)
May 15, 2003
1.092
1.124
1.090
1.118
34,923,072
+0.03(+2.42%)
May 14, 2003
1.076
1.098
1.074
1.092
19,272,812
+0.01(+1.32%)
May 13, 2003
1.090
1.097
1.077
1.078
31,367,924
-0.01(-1.20%)
May 12, 2003
1.070
1.099
1.061
1.091
30,173,090
+0.02(+1.58%)
May 09, 2003
1.053
1.080
1.046
1.074
31,086,338
+0.02(+2.14%)
May 08, 2003
1.039
1.064
1.030
1.051
39,839,396
+0.01(+0.57%)
May 07, 2003
1.043
1.062
1.038
1.045
26,782,110
-0.00(-0.31%)
May 06, 2003
1.073
1.084
1.035
1.048
40,996,176
-0.03(-2.38%)
May 05, 2003
1.098
1.101
1.063
1.074
36,054,848
-0.01(-1.16%)
May 02, 2003
1.063
1.104
1.060
1.087
40,924,420
+0.03(+2.58%)
May 01, 2003
1.061
1.067
1.033
1.059
36,481,032
-0.00(-0.17%)
Apr 30, 2003
1.059
1.081
1.058
1.061
24,508,772
-0.00(-0.41%)
Apr 29, 2003
1.069
1.078
1.058
1.065
26,759,278
-0.00(-0.06%)
Apr 28, 2003
1.060
1.076
1.055
1.066
32,858,476
+0.01(+0.48%)
Apr 25, 2003
1.071
1.086
1.055
1.061
38,131,400
-0.01(-1.26%)
Apr 24, 2003
1.019
1.095
1.010
1.075
80,768,168
+0.02(+2.37%)
Apr 23, 2003
1.024
1.058
1.021
1.050
44,327,360
+0.03(+2.65%)
Apr 22, 2003
1.012
1.023
0.9954
1.023
23,233,486
+0.02(+1.88%)
Apr 21, 2003
1.013
1.022
0.9952
1.004
29,574,042
-0.01(-0.89%)
Apr 17, 2003
0.9846
1.019
0.9844
1.013
29,484,892
+0.03(+3.38%)
Apr 16, 2003
0.9842
1.005
0.9727
0.9796
37,122,480
-0.01(-0.70%)
Apr 15, 2003
0.9683
0.9966
0.9600
0.9865
33,370,548
+0.02(+1.92%)
Apr 14, 2003
0.9642
0.9738
0.9550
0.9679
27,300,704
+0.01(+0.69%)
Apr 11, 2003
0.9833
0.9989
0.9543
0.9612
32,168,104
-0.02(-2.08%)
Apr 10, 2003
0.9515
0.9842
0.9331
0.9816
52,424,832
+0.03(+3.27%)
Apr 09, 2003
0.9879
1.000
0.9495
0.9506
37,500,824
-0.04(-3.79%)
Apr 08, 2003
0.9888
0.9989
0.9761
0.9881
54,365,488
+0.00(+0.09%)
Apr 07, 2003
1.035
1.058
0.9584
0.9872
56,108,272
-0.03(-2.76%)
Apr 04, 2003
1.032
1.035
1.012
1.015
36,601,708
-0.01(-0.96%)
Apr 03, 2003
1.009
1.051
0.9977
1.025
73,345,840
+0.02(+2.08%)
Apr 02, 2003
1.000
1.007
0.9885
1.004
37,319,264
+0.02(+2.42%)
Apr 01, 2003
0.9658
0.9805
0.9626
0.9805
39,050,088
+0.01(+1.55%)
Mar 31, 2003
0.9577
0.9839
0.9497
0.9656
41,055,112
-0.00(-0.02%)
Mar 28, 2003
0.9839
0.9844
0.9646
0.9658
69,273,808
-0.02(-2.33%)
Mar 27, 2003
0.9421
0.9934
0.9409
0.9888
70,105,352
+0.06(+6.12%)
Mar 26, 2003
0.9469
0.9577
0.9267
0.9317
34,390,768
-0.02(-1.60%)
Mar 25, 2003
0.9251
0.9573
0.9244
0.9469
34,731,540
+0.03(+3.03%)
Mar 24, 2003
0.9426
0.9428
0.9143
0.9191
39,870,316
-0.04(-3.76%)
Mar 21, 2003
0.9423
0.9658
0.9403
0.9550
37,194,332
+0.02(+1.66%)
Mar 20, 2003
0.9341
0.9488
0.9097
0.9393
33,990,664
+0.00(+0.10%)
Mar 19, 2003
0.9428
0.9543
0.9262
0.9384
36,747,624
-0.00(-0.32%)
Mar 18, 2003
0.9354
0.9580
0.9260
0.9414
52,358,776
+0.00(+0.07%)
Mar 17, 2003
0.9002
0.9414
0.8968
0.9407
69,706,424
+0.04(+4.23%)
Mar 14, 2003
0.9127
0.9152
0.8915
0.9025
42,385,324
-0.01(-1.63%)
Mar 13, 2003
0.8706
0.9186
0.8706
0.9175
61,991,116
+0.05(+5.39%)
Mar 12, 2003
0.8522
0.8731
0.8455
0.8706
37,170,512
+0.01(+1.50%)
Mar 11, 2003
0.8715
0.8747
0.8490
0.8577
37,481,256
-0.01(-1.30%)
Mar 10, 2003
0.8483
0.8853
0.8478
0.8690
83,949,312
+0.02(+2.69%)
Mar 07, 2003
0.8014
0.8533
0.7956
0.8462
105,378,048
+0.06(+7.79%)
Mar 06, 2003
0.7786
0.7899
0.7689
0.7850
25,345,918
+0.01(+1.31%)
Mar 05, 2003
0.7761
0.7876
0.7637
0.7749
24,013,010
-0.00(-0.21%)
Mar 04, 2003
0.7800
0.7896
0.7761
0.7765
21,976,682
-0.01(-0.71%)
Mar 03, 2003
0.7864
0.7993
0.7758
0.7821
23,703,156
+0.00(+0.03%)
Feb 28, 2003
0.7731
0.7841
0.7646
0.7818
26,188,498
+0.01(+1.25%)
Feb 27, 2003
0.7655
0.7795
0.7563
0.7722
28,934,768
+0.02(+2.32%)
Feb 26, 2003
0.7496
0.7692
0.7462
0.7547
30,868,898
+0.00(+0.12%)
Feb 25, 2003
0.7483
0.7558
0.7289
0.7538
45,237,348
+0.00(+0.40%)
Feb 24, 2003
0.7722
0.7735
0.7478
0.7508
20,615,506
-0.02(-2.77%)
Feb 21, 2003
0.7462
0.7722
0.7432
0.7722
51,090,836
+0.03(+3.71%)
Feb 20, 2003
0.7473
0.7496
0.7184
0.7446
47,291,072
+0.00(+0.06%)
Feb 19, 2003
0.7441
0.7574
0.7370
0.7441
25,146,960
+0.00(+0.19%)
Feb 18, 2003
0.7448
0.7535
0.7285
0.7427
56,365,936
-0.01(-1.71%)
Feb 14, 2003
0.7556
0.7600
0.7404
0.7556
25,746,008
+0.00(+0.58%)
Feb 13, 2003
0.7864
0.7864
0.7379
0.7512
81,187,824
-0.03(-4.02%)
Feb 12, 2003
0.7952
0.8048
0.7823
0.7827
24,422,884
-0.02(-2.80%)
Feb 11, 2003
0.8037
0.8115
0.7890
0.8053
48,429,368
+0.02(+2.22%)
Feb 10, 2003
0.7788
0.7945
0.7710
0.7878
29,128,290
+0.01(+1.30%)
Feb 07, 2003
0.7763
0.7876
0.7632
0.7777
26,613,594
+0.00(+0.51%)
Feb 06, 2003
0.7680
0.7892
0.7648
0.7738
26,262,428
+0.00(+0.57%)
Feb 05, 2003
0.7745
0.7902
0.7637
0.7694
32,113,744
+0.00(+0.00%)
Feb 04, 2003
0.7917
0.7917
0.7588
0.7694
37,170,316
-0.02(-3.10%)
Feb 03, 2003
0.8069
0.8071
0.7786
0.7940
48,378,272
-0.01(-1.06%)
Jan 31, 2003
0.8267
0.8402
0.8002
0.8025
65,814,800
-0.04(-4.75%)
Jan 30, 2003
0.8340
0.8589
0.8352
0.8425
45,790,952
+0.01(+1.02%)
Jan 29, 2003
0.8218
0.8471
0.8067
0.8340
40,561,296
+0.01(+1.40%)
Jan 28, 2003
0.8039
0.8246
0.7887
0.8225
19,530,480
+0.02(+2.49%)
Jan 27, 2003
0.8030
0.8154
0.7919
0.8025
26,846,254
-0.00(-0.11%)
Jan 24, 2003
0.8317
0.8349
0.7945
0.8034
28,397,690
-0.02(-2.76%)
Jan 23, 2003
0.8280
0.8354
0.8062
0.8262
23,242,184
+0.00(+0.39%)
Jan 22, 2003
0.8251
0.8390
0.8147
0.8230
30,655,808
-0.00(-0.25%)
Jan 21, 2003
0.8377
0.8437
0.8237
0.8251
26,041,726
-0.01(-1.29%)
Jan 17, 2003
0.8490
0.8676
0.8356
0.8359
37,458,424
-0.04(-4.34%)
Jan 16, 2003
0.8545
0.8825
0.8540
0.8738
34,945,904
+0.02(+2.56%)
Jan 15, 2003
0.8708
0.8770
0.8359
0.8520
22,985,604
-0.02(-2.19%)
Jan 14, 2003
0.8644
0.8740
0.8467
0.8710
22,912,762
+0.00(+0.50%)
Jan 13, 2003
0.8563
0.8685
0.8503
0.8667
22,406,126
+0.02(+1.81%)
Jan 10, 2003
0.8205
0.8520
0.8064
0.8513
26,324,398
+0.03(+3.32%)
Jan 09, 2003
0.8053
0.8322
0.8048
0.8239
25,507,910
+0.02(+3.08%)
Jan 08, 2003
0.8439
0.8441
0.7986
0.7993
30,588,400
-0.04(-4.40%)
Jan 07, 2003
0.8372
0.8439
0.8177
0.8361
31,036,328
-0.00(-0.38%)
Jan 06, 2003
0.8161
0.8451
0.8126
0.8393
36,345,132
+0.02(+2.79%)
Jan 03, 2003
0.8014
0.8218
0.7993
0.8165
26,904,964
+0.01(+1.78%)
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
.