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
)
83.94
+0.04 (+0.05%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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, 2014
69.78
68.52
68.52
68.52
19,092,880
-0.74(-1.07%)
Dec 30, 2014
71.05
71.41
69.11
69.26
25,427,694
-1.47(-2.08%)
Dec 29, 2014
69.84
70.82
69.35
70.73
28,352,156
+2.55(+3.74%)
Dec 26, 2014
67.43
68.59
67.10
68.18
24,280,036
+1.82(+2.74%)
Dec 24, 2014
64.68
66.36
66.36
66.36
29,158,910
+1.34(+2.06%)
Dec 23, 2014
67.90
67.97
62.48
65.02
83,940,416
-2.51(-3.71%)
Dec 22, 2014
70.31
71.29
67.20
67.53
99,593,880
-11.30(-14.34%)
Dec 19, 2014
76.97
79.59
76.06
78.83
29,178,356
+2.12(+2.76%)
Dec 18, 2014
75.94
76.84
75.35
76.72
19,603,304
+2.28(+3.07%)
Dec 17, 2014
73.03
74.68
72.37
74.44
18,639,332
+1.41(+1.93%)
Dec 16, 2014
74.61
74.81
72.98
73.03
17,937,010
-1.96(-2.62%)
Dec 15, 2014
76.50
77.01
74.41
74.99
22,304,960
-0.71(-0.93%)
Dec 12, 2014
75.21
77.34
75.12
75.69
15,469,452
-0.13(-0.17%)
Dec 11, 2014
76.49
77.71
75.60
75.83
15,088,372
-0.39(-0.51%)
Dec 10, 2014
76.97
77.61
75.94
76.21
16,368,995
-0.77(-1.01%)
Dec 09, 2014
75.46
77.05
74.31
76.98
15,577,033
+0.25(+0.33%)
Dec 08, 2014
76.36
78.20
76.27
76.73
18,914,300
+0.71(+0.93%)
Dec 05, 2014
74.36
76.22
74.25
76.03
24,937,588
+2.01(+2.72%)
Dec 04, 2014
73.25
74.17
72.59
74.02
16,626,298
+0.68(+0.93%)
Dec 03, 2014
74.90
74.93
72.59
73.33
24,233,720
-0.95(-1.28%)
Dec 02, 2014
73.54
74.71
73.43
74.28
21,403,678
+1.19(+1.63%)
Dec 01, 2014
72.69
74.14
72.52
73.09
19,965,970
+0.17(+0.23%)
Nov 28, 2014
73.41
73.66
72.47
72.92
10,389,995
+0.01(+0.02%)
Nov 26, 2014
73.60
72.91
72.91
72.91
15,870,381
-0.59(-0.80%)
Nov 25, 2014
73.38
73.70
71.51
73.50
28,300,532
+0.37(+0.51%)
Nov 24, 2014
73.50
74.36
72.28
73.13
23,535,134
+0.01(+0.02%)
Nov 21, 2014
74.30
74.52
72.75
73.11
23,063,050
-0.01(-0.01%)
Nov 20, 2014
74.11
75.15
72.91
73.12
27,548,306
-1.27(-1.71%)
Nov 19, 2014
75.02
75.11
73.43
74.39
19,069,430
-1.00(-1.32%)
Nov 18, 2014
73.92
75.58
73.29
75.39
27,732,612
+2.38(+3.26%)
Nov 17, 2014
73.49
74.26
72.91
73.01
23,516,290
-1.18(-1.59%)
Nov 14, 2014
75.24
75.45
72.69
74.19
32,401,680
-1.56(-2.05%)
Nov 13, 2014
77.75
77.82
75.24
75.75
28,716,930
-1.96(-2.53%)
Nov 12, 2014
78.33
78.37
76.84
77.71
17,604,658
-0.81(-1.03%)
Nov 11, 2014
78.13
79.03
77.54
78.51
16,792,434
+0.72(+0.92%)
Nov 10, 2014
79.29
79.50
77.53
77.80
29,449,436
+0.41(+0.54%)
Nov 07, 2014
79.16
79.20
77.29
77.38
17,421,062
-0.36(-0.46%)
Nov 06, 2014
77.74
78.83
77.13
77.74
18,084,802
+0.65(+0.84%)
Nov 05, 2014
80.59
80.62
76.87
77.09
21,255,660
-2.67(-3.34%)
Nov 04, 2014
79.69
80.43
79.21
79.76
14,022,262
-0.19(-0.24%)
Nov 03, 2014
81.64
82.00
79.23
79.95
21,123,252
-1.47(-1.80%)
Oct 31, 2014
84.25
84.93
80.51
81.42
30,361,012
-1.61(-1.94%)
Oct 30, 2014
80.48
83.12
80.40
83.03
18,974,092
+2.54(+3.16%)
Oct 29, 2014
79.85
82.45
78.51
80.48
29,093,042
-1.98(-2.41%)
Oct 28, 2014
82.32
82.96
81.60
82.47
22,142,944
+0.63(+0.76%)
Oct 27, 2014
80.52
82.13
80.48
81.84
15,825,058
+1.37(+1.70%)
Oct 24, 2014
78.17
81.03
77.49
80.48
20,814,884
+2.57(+3.29%)
Oct 23, 2014
77.52
78.64
76.69
77.91
19,083,140
+0.79(+1.03%)
Oct 22, 2014
77.42
77.78
75.66
77.12
18,925,716
-0.42(-0.54%)
Oct 21, 2014
75.64
77.54
75.21
77.54
16,872,330
+3.24(+4.36%)
Oct 20, 2014
73.53
74.25
73.29
74.30
16,354,449
+1.06(+1.45%)
Oct 17, 2014
71.69
74.38
71.69
73.24
24,127,816
+2.81(+3.99%)
Oct 16, 2014
68.61
72.69
68.29
70.42
27,351,710
+0.52(+0.75%)
Oct 15, 2014
69.06
70.40
66.68
69.90
32,784,556
-0.74(-1.05%)
Oct 14, 2014
74.15
74.79
70.17
70.64
37,482,816
-3.10(-4.20%)
Oct 13, 2014
75.96
76.01
73.68
73.74
20,051,422
-1.66(-2.21%)
Oct 10, 2014
76.61
78.14
74.87
75.40
27,118,726
-1.54(-2.00%)
Oct 09, 2014
78.81
78.96
76.85
76.94
18,130,936
-2.20(-2.77%)
Oct 08, 2014
75.82
79.21
75.63
79.14
22,757,770
+3.33(+4.39%)
Oct 07, 2014
76.22
76.54
74.54
75.81
13,424,053
-0.61(-0.80%)
Oct 06, 2014
77.94
78.11
76.20
76.42
15,514,402
-1.01(-1.30%)
Oct 03, 2014
76.73
78.03
76.12
77.43
14,164,650
+1.42(+1.87%)
Oct 02, 2014
76.33
76.99
75.32
76.01
15,861,561
-0.75(-0.98%)
Oct 01, 2014
77.77
78.21
76.46
76.76
16,038,505
-0.63(-0.81%)
Sep 30, 2014
78.13
78.51
76.95
77.38
15,988,019
-0.77(-0.99%)
Sep 29, 2014
78.21
79.00
77.38
78.15
11,103,588
-0.63(-0.80%)
Sep 26, 2014
79.16
79.24
77.61
78.78
14,944,764
+0.76(+0.97%)
Sep 25, 2014
79.18
80.39
77.35
78.03
21,180,700
-1.00(-1.26%)
Sep 24, 2014
77.24
79.10
77.07
79.02
20,329,344
+2.41(+3.15%)
Sep 23, 2014
76.12
77.21
76.00
76.61
14,721,058
-0.06(-0.08%)
Sep 22, 2014
77.06
78.19
76.05
76.67
16,945,858
-0.36(-0.46%)
Sep 19, 2014
78.33
78.43
76.70
77.02
30,592,640
+0.02(+0.03%)
Sep 18, 2014
76.06
77.42
75.67
77.00
22,486,816
+1.52(+2.01%)
Sep 17, 2014
76.01
76.77
74.09
75.48
25,384,306
-0.67(-0.88%)
Sep 16, 2014
72.58
76.30
72.13
76.15
20,531,930
+2.74(+3.73%)
Sep 15, 2014
74.07
74.22
72.20
73.41
24,984,146
-1.94(-2.58%)
Sep 12, 2014
77.18
77.71
74.80
75.35
21,810,632
-1.98(-2.57%)
Sep 11, 2014
78.51
78.86
76.91
77.34
14,403,854
-1.33(-1.69%)
Sep 10, 2014
77.20
78.67
76.88
78.67
15,473,686
+1.69(+2.20%)
Sep 09, 2014
77.71
77.77
75.83
76.97
19,373,444
-0.47(-0.60%)
Sep 08, 2014
76.29
77.67
76.14
77.44
16,408,279
+0.85(+1.11%)
Sep 05, 2014
77.34
77.42
70.90
76.59
49,631,804
-1.09(-1.40%)
Sep 04, 2014
79.82
79.95
77.25
77.68
18,933,434
-1.87(-2.35%)
Sep 03, 2014
79.96
80.43
78.75
79.55
19,802,258
+0.05(+0.06%)
Sep 02, 2014
78.63
79.60
78.22
79.50
21,013,778
+1.31(+1.67%)
Aug 29, 2014
78.43
78.19
78.19
78.19
15,570,072
+0.04(+0.05%)
Aug 28, 2014
77.78
78.59
77.59
78.15
14,177,829
+0.07(+0.09%)
Aug 27, 2014
77.45
79.07
76.88
78.08
22,242,204
+0.83(+1.07%)
Aug 26, 2014
78.55
79.03
76.44
77.25
25,854,982
-0.86(-1.10%)
Aug 25, 2014
76.41
78.17
76.41
78.11
27,340,512
+2.54(+3.36%)
Aug 22, 2014
74.89
76.44
74.59
75.57
18,239,028
+1.23(+1.65%)
Aug 21, 2014
73.42
74.33
73.32
74.34
13,476,411
+1.08(+1.47%)
Aug 20, 2014
73.21
74.56
73.14
73.27
17,321,828
-0.36(-0.48%)
Aug 19, 2014
73.73
73.89
72.20
73.62
22,427,098
+0.41(+0.56%)
Aug 18, 2014
73.01
73.78
72.75
73.22
20,299,928
+0.89(+1.24%)
Aug 15, 2014
71.54
72.32
70.53
72.32
27,120,174
+2.28(+3.25%)
Aug 14, 2014
68.75
70.05
68.50
70.05
16,980,038
+1.73(+2.53%)
Aug 13, 2014
67.97
68.77
67.85
68.32
17,928,192
+0.45(+0.66%)
Aug 12, 2014
67.39
67.88
67.25
67.87
14,565,672
+0.32(+0.47%)
Aug 11, 2014
67.71
67.83
67.25
67.55
11,808,570
+0.34(+0.51%)
Aug 08, 2014
66.76
67.27
66.02
67.20
13,521,861
+0.29(+0.43%)
Aug 07, 2014
68.00
68.07
66.63
66.91
12,120,944
-0.54(-0.80%)
Aug 06, 2014
66.51
67.62
66.22
67.45
15,155,415
+0.38(+0.56%)
Aug 05, 2014
67.06
67.66
66.59
67.07
14,093,130
+0.07(+0.10%)
Aug 04, 2014
66.88
67.52
66.53
67.01
15,096,649
+0.49(+0.74%)
Aug 01, 2014
66.15
67.31
65.92
66.51
16,498,480
-0.04(-0.05%)
Jul 31, 2014
67.60
67.87
66.33
66.55
18,406,284
-1.63(-2.39%)
Jul 30, 2014
68.55
68.58
68.01
68.18
14,805,255
+0.58(+0.86%)
Jul 29, 2014
66.95
67.74
66.59
67.60
19,253,058
+1.11(+1.67%)
Jul 28, 2014
65.50
66.68
65.37
66.48
19,354,446
+1.18(+1.80%)
Jul 25, 2014
65.92
65.94
64.48
65.31
17,975,974
-0.51(-0.77%)
Jul 24, 2014
66.56
67.58
65.34
65.82
32,384,640
+0.15(+0.22%)
Jul 23, 2014
65.50
65.95
64.91
65.67
23,335,194
+0.73(+1.13%)
Jul 22, 2014
64.93
65.35
64.39
64.94
16,907,162
+0.34(+0.53%)
Jul 21, 2014
65.28
66.14
64.56
64.59
18,990,578
-0.24(-0.37%)
Jul 18, 2014
62.32
65.24
62.01
64.83
18,215,392
+2.99(+4.84%)
Jul 17, 2014
62.81
64.09
61.61
61.84
20,542,904
-1.40(-2.22%)
Jul 16, 2014
64.99
64.99
62.38
63.24
19,603,656
-1.45(-2.25%)
Jul 15, 2014
65.44
65.93
64.11
64.70
18,920,130
-0.62(-0.95%)
Jul 14, 2014
64.79
65.62
64.58
65.31
14,719,925
+0.81(+1.26%)
Jul 11, 2014
64.62
65.41
64.15
64.50
15,504,109
-0.15(-0.24%)
Jul 10, 2014
63.37
64.88
62.74
64.65
13,070,872
+0.19(+0.29%)
Jul 09, 2014
63.42
64.67
63.38
64.46
14,282,272
+1.14(+1.80%)
Jul 08, 2014
63.13
63.62
62.54
63.32
16,105,303
-0.07(-0.11%)
Jul 07, 2014
64.01
64.41
63.23
63.39
15,766,487
-0.50(-0.79%)
Jul 03, 2014
63.75
63.90
63.90
63.90
12,554,473
+0.58(+0.92%)
Jul 02, 2014
62.19
63.88
62.06
63.31
19,146,660
+1.32(+2.12%)
Jul 01, 2014
60.60
62.14
60.57
62.00
15,898,047
+1.73(+2.87%)
Jun 30, 2014
60.23
61.39
60.07
60.27
14,967,748
-0.02(-0.04%)
Jun 27, 2014
59.77
60.61
59.35
60.29
14,306,470
+0.55(+0.92%)
Jun 26, 2014
59.53
59.76
58.81
59.74
9,510,061
+0.28(+0.46%)
Jun 25, 2014
58.78
59.50
58.59
59.46
11,857,564
+0.72(+1.23%)
Jun 24, 2014
58.84
59.64
58.49
58.74
10,005,302
+0.01(+0.01%)
Jun 23, 2014
59.08
59.77
58.58
58.74
10,233,664
-0.29(-0.49%)
Jun 20, 2014
58.26
59.28
57.92
59.03
19,317,826
+1.03(+1.78%)
Jun 19, 2014
57.77
58.52
57.34
57.99
15,085,516
+0.23(+0.39%)
Jun 18, 2014
58.04
58.15
57.30
57.77
14,343,824
-0.23(-0.40%)
Jun 17, 2014
58.68
58.79
57.83
58.00
15,322,739
-0.71(-1.21%)
Jun 16, 2014
58.79
59.16
58.45
58.71
10,072,036
+0.04(+0.06%)
Jun 13, 2014
58.65
58.95
58.06
58.68
10,587,776
+0.10(+0.17%)
Jun 12, 2014
58.74
59.29
58.39
58.58
9,737,081
-0.17(-0.30%)
Jun 11, 2014
57.69
59.46
57.65
58.75
16,305,302
+0.93(+1.61%)
Jun 10, 2014
57.63
58.11
57.24
57.82
15,515,031
-2.07(-3.46%)
Jun 06, 2014
60.51
60.51
59.40
59.89
12,525,738
-0.30(-0.50%)
Jun 05, 2014
60.67
60.67
59.93
60.19
11,587,418
-0.16(-0.26%)
Jun 04, 2014
59.80
60.55
59.62
60.35
12,430,655
+0.34(+0.57%)
Jun 03, 2014
59.08
60.20
59.03
60.01
11,298,551
+0.73(+1.23%)
Jun 02, 2014
59.11
59.46
58.70
59.28
10,451,083
+0.25(+0.42%)
May 30, 2014
59.44
59.68
58.50
59.03
15,212,219
-0.63(-1.06%)
May 29, 2014
59.61
60.08
59.47
59.67
10,860,099
+0.16(+0.27%)
May 28, 2014
59.62
60.24
59.43
59.51
11,723,242
-0.22(-0.37%)
May 27, 2014
59.67
60.30
58.97
59.72
15,123,486
+0.89(+1.51%)
May 23, 2014
59.92
58.84
58.84
58.84
18,692,562
-1.63(-2.70%)
May 22, 2014
59.34
60.84
59.29
60.47
10,995,698
+1.00(+1.68%)
May 21, 2014
59.07
59.59
58.65
59.47
12,434,075
+0.49(+0.83%)
May 20, 2014
59.64
59.95
58.68
58.98
14,487,856
-0.66(-1.11%)
May 19, 2014
58.67
59.68
58.52
59.64
13,962,776
+0.91(+1.55%)
May 16, 2014
58.37
58.76
57.59
58.74
14,482,586
+0.51(+0.87%)
May 15, 2014
58.90
59.19
57.76
58.23
17,437,566
-0.63(-1.07%)
May 14, 2014
58.44
59.33
57.87
58.86
14,736,834
+0.49(+0.83%)
May 13, 2014
58.51
58.67
58.16
58.37
11,698,731
-0.04(-0.06%)
May 12, 2014
58.32
58.68
57.55
58.41
15,450,047
+0.43(+0.74%)
May 09, 2014
57.29
58.00
56.70
57.98
12,404,869
+0.75(+1.31%)
May 08, 2014
57.34
58.36
56.85
57.23
18,922,912
-0.03(-0.05%)
May 07, 2014
57.43
57.59
55.83
57.26
20,089,998
+0.33(+0.57%)
May 06, 2014
57.96
58.10
56.87
56.93
14,859,904
-1.10(-1.89%)
May 05, 2014
55.78
58.09
55.70
58.03
19,138,990
+1.54(+2.73%)
May 02, 2014
57.64
57.79
55.72
56.49
23,078,958
-0.95(-1.66%)
May 01, 2014
57.15
58.07
56.58
57.44
21,936,106
+0.39(+0.68%)
Apr 30, 2014
55.35
57.18
54.88
57.06
27,702,544
+1.64(+2.95%)
Apr 29, 2014
54.28
55.52
53.79
55.42
21,782,300
+1.57(+2.92%)
Apr 28, 2014
54.41
55.83
52.90
53.85
30,918,966
+0.13(+0.24%)
Apr 25, 2014
53.81
54.43
53.38
53.72
31,268,158
-0.13(-0.24%)
Apr 24, 2014
54.47
54.52
52.07
53.85
30,380,222
+0.16(+0.30%)
Apr 23, 2014
55.05
55.16
53.62
53.69
48,590,648
+0.73(+1.37%)
Apr 22, 2014
52.96
53.25
52.23
52.96
36,647,132
+0.92(+1.76%)
Apr 21, 2014
51.16
52.33
50.45
52.05
24,667,754
+1.16(+2.29%)
Apr 17, 2014
50.43
50.88
50.88
50.88
24,140,752
+0.52(+1.04%)
Apr 16, 2014
50.39
50.80
49.68
50.36
23,660,466
+0.81(+1.63%)
Apr 15, 2014
49.10
50.26
47.68
49.55
29,980,732
+1.00(+2.07%)
Apr 14, 2014
49.28
49.71
47.79
48.55
24,733,940
+0.55(+1.15%)
Apr 11, 2014
46.66
50.11
46.16
48.00
49,516,732
+0.40(+0.84%)
Apr 10, 2014
51.47
51.78
47.11
47.60
59,193,988
-3.76(-7.32%)
Apr 09, 2014
51.25
51.82
50.78
51.36
28,440,222
+0.47(+0.91%)
Apr 08, 2014
52.13
52.13
50.36
50.89
34,731,712
-1.61(-3.07%)
Apr 07, 2014
52.28
53.60
51.41
52.51
22,050,576
+0.02(+0.04%)
Apr 04, 2014
54.45
54.70
51.99
52.48
26,675,324
-1.31(-2.43%)
Apr 03, 2014
54.64
54.65
52.55
53.79
21,911,998
+0.03(+0.05%)
Apr 02, 2014
54.64
54.70
53.31
53.76
21,913,558
+0.23(+0.43%)
Apr 01, 2014
53.31
53.71
52.44
53.53
26,775,456
+2.02(+3.92%)
Mar 31, 2014
50.28
51.61
50.28
51.51
25,555,058
+1.68(+3.37%)
Mar 28, 2014
51.34
51.69
49.16
49.83
40,232,848
-2.08(-4.01%)
Mar 27, 2014
52.61
53.31
51.31
51.91
24,394,568
-1.00(-1.88%)
Mar 26, 2014
53.59
54.53
52.90
52.91
21,539,918
-0.18(-0.34%)
Mar 25, 2014
52.77
54.01
52.27
53.09
26,332,896
+0.65(+1.25%)
Mar 24, 2014
52.73
52.99
50.02
52.43
40,283,560
+0.04(+0.08%)
Mar 21, 2014
55.01
55.39
51.50
52.39
50,878,792
-2.51(-4.57%)
Mar 20, 2014
55.61
55.72
54.42
54.90
16,682,100
-0.74(-1.33%)
Mar 19, 2014
56.85
57.14
55.25
55.64
15,336,777
-0.89(-1.58%)
Mar 18, 2014
54.91
56.74
54.89
56.53
14,173,282
+1.69(+3.07%)
Mar 17, 2014
55.22
55.87
54.58
54.85
19,352,750
+0.29(+0.53%)
Mar 14, 2014
55.97
56.05
54.19
54.56
25,828,156
-2.15(-3.79%)
Mar 13, 2014
58.34
58.50
56.38
56.71
14,577,108
-1.24(-2.15%)
Mar 12, 2014
57.69
58.37
57.15
57.95
13,299,514
-0.09(-0.15%)
Mar 11, 2014
58.41
58.57
57.66
58.04
14,538,692
-0.28(-0.49%)
Mar 10, 2014
57.72
58.37
56.95
58.32
11,913,549
+0.47(+0.82%)
Mar 07, 2014
59.03
59.13
56.56
57.85
28,158,082
-0.25(-0.43%)
Mar 06, 2014
60.49
60.64
57.06
58.10
30,167,892
-2.14(-3.56%)
Mar 05, 2014
60.35
60.65
60.14
60.24
9,014,134
-0.05(-0.08%)
Mar 04, 2014
60.23
60.60
60.01
60.29
11,306,185
+1.08(+1.83%)
Mar 03, 2014
60.18
60.26
58.88
59.21
16,534,438
-0.97(-1.62%)
Feb 28, 2014
60.91
61.21
59.46
60.18
17,207,066
-0.63(-1.03%)
Feb 27, 2014
60.81
61.06
59.97
60.81
15,134,765
-0.12(-0.19%)
Feb 26, 2014
61.10
61.42
60.56
60.92
16,373,162
-0.10(-0.17%)
Feb 25, 2014
61.16
61.70
60.39
61.02
11,485,407
+0.28(+0.45%)
Feb 24, 2014
60.30
61.10
60.04
60.75
12,515,301
+0.71(+1.19%)
Feb 21, 2014
60.73
60.79
60.03
60.04
15,155,986
-0.16(-0.27%)
Feb 20, 2014
60.12
60.48
59.52
60.20
12,324,101
+0.08(+0.13%)
Feb 19, 2014
60.81
60.92
59.83
60.12
13,412,284
-0.81(-1.32%)
Feb 18, 2014
59.55
61.05
59.37
60.92
20,658,638
+1.89(+3.20%)
Feb 14, 2014
60.20
59.03
59.03
59.03
14,342,290
-0.97(-1.62%)
Feb 13, 2014
58.95
60.06
58.81
60.01
12,286,467
+0.40(+0.67%)
Feb 12, 2014
59.79
60.28
59.32
59.61
13,054,926
+0.15(+0.24%)
Feb 11, 2014
58.97
59.64
58.80
59.46
17,339,072
+0.60(+1.01%)
Feb 10, 2014
57.67
58.98
57.28
58.87
14,371,481
+1.62(+2.83%)
Feb 07, 2014
56.45
57.29
55.03
57.24
22,126,692
+1.64(+2.94%)
Feb 06, 2014
57.06
57.79
55.43
55.61
23,640,366
-1.20(-2.11%)
Feb 05, 2014
59.59
59.61
55.76
56.81
32,270,376
-2.81(-4.72%)
Feb 04, 2014
58.28
59.65
58.04
59.62
21,149,750
+2.32(+4.05%)
Feb 03, 2014
59.44
59.51
57.13
57.30
19,653,742
-1.32(-2.26%)
Jan 31, 2014
58.13
59.43
57.68
58.63
14,899,296
-0.63(-1.07%)
Jan 30, 2014
58.66
59.75
58.63
59.26
13,937,291
+1.21(+2.09%)
Jan 29, 2014
58.16
58.95
57.40
58.04
13,937,965
-0.60(-1.02%)
Jan 28, 2014
58.59
59.00
58.02
58.64
14,138,545
+1.32(+2.30%)
Jan 27, 2014
58.71
58.71
56.40
57.32
18,755,902
-1.28(-2.18%)
Jan 24, 2014
59.43
60.10
57.97
58.60
18,386,780
-1.11(-1.86%)
Jan 23, 2014
59.46
59.81
58.82
59.72
14,796,706
-0.02(-0.04%)
Jan 22, 2014
60.86
61.35
59.53
59.74
23,910,922
+0.44(+0.74%)
Jan 21, 2014
57.97
59.30
57.73
59.30
17,914,622
+2.31(+4.06%)
Jan 17, 2014
56.62
56.99
56.99
56.99
16,292,435
+0.36(+0.64%)
Jan 16, 2014
54.80
57.44
54.74
56.63
28,508,288
+1.94(+3.55%)
Jan 15, 2014
54.51
54.81
54.10
54.69
14,061,281
+0.17(+0.32%)
Jan 14, 2014
53.47
54.64
52.93
54.51
15,477,013
+1.34(+2.53%)
Jan 13, 2014
54.63
54.72
52.77
53.17
12,559,929
-1.26(-2.31%)
Jan 10, 2014
54.52
54.55
53.44
54.42
11,658,369
+0.41(+0.77%)
Jan 09, 2014
53.96
54.56
53.62
54.01
12,139,203
+0.61(+1.14%)
Jan 08, 2014
53.19
54.07
52.72
53.40
15,214,596
+0.49(+0.93%)
Jan 07, 2014
53.43
53.70
52.85
52.91
11,695,798
-0.33(-0.63%)
Jan 06, 2014
54.21
54.29
52.87
53.24
11,474,818
-0.79(-1.45%)
Jan 03, 2014
54.67
54.70
53.96
54.02
9,027,448
-0.65(-1.18%)
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
.