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
)
67.65
+0.11 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2005
4.387
4.524
4.375
4.485
24,288,592
+0.12(+2.65%)
Sep 29, 2005
4.316
4.392
4.259
4.369
11,876,970
+0.06(+1.47%)
Sep 28, 2005
4.346
4.350
4.267
4.306
11,336,381
-0.03(-0.74%)
Sep 27, 2005
4.346
4.387
4.272
4.338
15,495,697
-0.01(-0.19%)
Sep 26, 2005
4.272
4.413
4.264
4.346
27,161,000
+0.11(+2.65%)
Sep 23, 2005
4.234
4.259
4.162
4.234
10,229,567
+0.02(+0.52%)
Sep 22, 2005
4.212
4.232
4.113
4.212
14,715,793
+0.07(+1.76%)
Sep 21, 2005
4.208
4.249
4.139
4.139
16,582,887
-0.07(-1.64%)
Sep 20, 2005
4.235
4.346
4.179
4.208
21,949,474
-0.04(-0.89%)
Sep 19, 2005
4.277
4.316
4.214
4.246
12,706,374
-0.01(-0.35%)
Sep 16, 2005
4.165
4.260
4.165
4.260
25,968,046
+0.05(+1.29%)
Sep 15, 2005
4.154
4.218
4.151
4.206
16,872,958
+0.06(+1.33%)
Sep 14, 2005
4.171
4.184
4.138
4.151
9,243,383
-0.02(-0.38%)
Sep 13, 2005
4.131
4.196
4.130
4.167
14,173,981
-0.01(-0.15%)
Sep 12, 2005
4.154
4.203
4.141
4.173
18,379,960
+0.10(+2.46%)
Sep 09, 2005
3.992
4.089
3.991
4.073
15,089,845
+0.11(+2.67%)
Sep 08, 2005
3.963
4.004
3.928
3.967
12,749,460
-0.01(-0.35%)
Sep 07, 2005
3.960
4.018
3.946
3.981
9,206,494
-0.01(-0.30%)
Sep 06, 2005
3.919
4.031
3.906
3.993
18,845,184
+0.08(+1.93%)
Sep 02, 2005
3.969
3.974
3.893
3.917
7,722,345
-0.03(-0.88%)
Sep 01, 2005
3.961
3.978
3.904
3.952
17,074,948
-0.00(-0.07%)
Aug 31, 2005
3.802
3.955
3.792
3.955
24,768,706
+0.16(+4.27%)
Aug 30, 2005
3.836
3.854
3.762
3.793
16,608,012
-0.07(-1.81%)
Aug 29, 2005
3.765
3.880
3.756
3.863
13,579,391
+0.09(+2.31%)
Aug 26, 2005
3.767
3.793
3.703
3.776
14,462,720
+0.01(+0.15%)
Aug 25, 2005
3.794
3.804
3.751
3.770
15,667,714
-0.01(-0.34%)
Aug 24, 2005
3.843
3.884
3.776
3.783
12,429,295
-0.06(-1.67%)
Aug 23, 2005
3.872
3.914
3.845
3.847
12,931,131
-0.02(-0.40%)
Aug 22, 2005
3.921
3.961
3.817
3.863
15,750,102
-0.05(-1.18%)
Aug 19, 2005
3.891
3.940
3.887
3.909
14,644,919
-0.01(-0.35%)
Aug 18, 2005
3.846
3.952
3.846
3.923
13,327,764
+0.07(+1.69%)
Aug 17, 2005
3.851
3.909
3.823
3.858
13,942,021
+0.02(+0.48%)
Aug 16, 2005
3.938
3.973
3.839
3.839
13,187,303
-0.10(-2.66%)
Aug 15, 2005
3.883
3.985
3.877
3.944
10,455,161
+0.04(+1.11%)
Aug 12, 2005
3.900
3.919
3.853
3.901
15,309,862
-0.02(-0.54%)
Aug 11, 2005
3.834
3.954
3.829
3.922
16,390,914
+0.10(+2.62%)
Aug 10, 2005
3.848
3.906
3.769
3.822
52,976,872
-0.10(-2.65%)
Aug 09, 2005
3.902
3.952
3.890
3.926
16,777,246
+0.05(+1.35%)
Aug 08, 2005
3.945
3.963
3.868
3.873
19,293,094
-0.05(-1.22%)
Aug 05, 2005
4.053
4.077
3.917
3.921
23,564,310
-0.15(-3.60%)
Aug 04, 2005
4.122
4.167
4.061
4.067
17,091,486
-0.10(-2.51%)
Aug 03, 2005
4.167
4.191
4.131
4.172
14,458,844
-0.02(-0.37%)
Aug 02, 2005
4.210
4.264
4.178
4.188
16,883,564
-0.03(-0.76%)
Aug 01, 2005
4.193
4.256
4.162
4.220
23,492,382
+0.10(+2.39%)
Jul 29, 2005
4.159
4.192
4.098
4.122
16,017,994
-0.03(-0.78%)
Jul 28, 2005
4.190
4.196
4.116
4.154
14,785,287
-0.02(-0.59%)
Jul 27, 2005
4.067
4.180
4.050
4.179
23,399,936
+0.13(+3.32%)
Jul 26, 2005
3.962
4.075
3.945
4.044
27,820,850
+0.10(+2.61%)
Jul 25, 2005
4.087
4.098
3.874
3.941
32,904,242
-0.15(-3.64%)
Jul 22, 2005
4.134
4.138
3.990
4.090
41,690,432
-0.16(-3.68%)
Jul 21, 2005
4.269
4.301
4.148
4.247
22,880,058
-0.04(-0.92%)
Jul 20, 2005
4.357
4.414
4.272
4.286
49,747,580
+0.00(+0.00%)
Jul 19, 2005
4.233
4.341
4.231
4.286
37,381,080
+0.10(+2.31%)
Jul 18, 2005
4.189
4.235
4.139
4.190
21,890,114
+0.01(+0.18%)
Jul 15, 2005
4.231
4.283
4.151
4.182
27,288,604
-0.04(-0.89%)
Jul 14, 2005
4.234
4.245
4.176
4.220
10,746,221
+0.03(+0.81%)
Jul 13, 2005
4.159
4.194
4.137
4.186
14,918,795
+0.05(+1.22%)
Jul 12, 2005
4.231
4.236
4.134
4.135
21,349,514
-0.10(-2.35%)
Jul 11, 2005
4.195
4.273
4.162
4.235
16,864,918
-0.05(-1.27%)
Jul 08, 2005
4.176
4.301
4.130
4.289
22,800,884
+0.10(+2.51%)
Jul 07, 2005
4.075
4.188
4.070
4.184
21,453,960
+0.08(+1.86%)
Jul 06, 2005
4.122
4.163
4.093
4.108
18,654,250
-0.01(-0.29%)
Jul 05, 2005
4.058
4.123
4.034
4.120
15,101,222
+0.06(+1.50%)
Jul 01, 2005
4.065
4.078
4.014
4.059
13,105,121
+0.01(+0.32%)
Jun 30, 2005
4.011
4.093
3.990
4.046
26,370,170
+0.06(+1.48%)
Jun 29, 2005
3.964
3.993
3.940
3.987
18,403,622
+0.01(+0.28%)
Jun 28, 2005
3.906
3.981
3.868
3.976
23,966,868
+0.11(+2.88%)
Jun 27, 2005
3.836
3.903
3.832
3.865
19,216,196
+0.02(+0.65%)
Jun 24, 2005
3.946
3.955
3.825
3.840
45,207,948
+0.03(+0.80%)
Jun 23, 2005
3.914
3.994
3.759
3.810
32,372,764
-0.11(-2.82%)
Jun 22, 2005
4.045
4.047
3.911
3.920
18,594,458
-0.07(-1.82%)
Jun 21, 2005
4.157
4.162
3.957
3.993
28,570,626
-0.16(-3.77%)
Jun 20, 2005
4.166
4.246
4.140
4.149
24,395,574
-0.03(-0.84%)
Jun 17, 2005
4.106
4.185
4.098
4.184
44,115,084
+0.11(+2.80%)
Jun 16, 2005
4.021
4.081
3.969
4.070
16,032,214
+0.07(+1.72%)
Jun 15, 2005
4.070
4.078
3.964
4.001
16,935,064
-0.05(-1.11%)
Jun 14, 2005
4.045
4.074
3.985
4.046
13,335,303
+0.00(+0.00%)
Jun 13, 2005
3.995
4.066
3.972
4.046
11,561,437
+0.06(+1.55%)
Jun 10, 2005
4.014
4.035
3.962
3.985
11,743,141
-0.03(-0.69%)
Jun 09, 2005
3.884
4.038
3.877
4.012
15,919,901
+0.14(+3.56%)
Jun 08, 2005
3.905
3.920
3.853
3.874
16,250,242
+0.00(+0.02%)
Jun 07, 2005
3.869
3.961
3.860
3.873
23,175,642
+0.04(+0.93%)
Jun 06, 2005
3.808
3.849
3.781
3.837
18,270,908
+0.03(+0.70%)
Jun 03, 2005
3.942
3.962
3.808
3.811
20,831,826
-0.15(-3.81%)
Jun 02, 2005
3.835
3.969
3.831
3.962
22,737,232
+0.12(+3.06%)
Jun 01, 2005
3.770
3.857
3.758
3.844
16,985,950
+0.09(+2.43%)
May 31, 2005
3.785
3.787
3.741
3.753
16,191,315
-0.02(-0.51%)
May 27, 2005
3.733
3.799
3.733
3.772
10,466,343
-0.01(-0.36%)
May 26, 2005
3.728
3.802
3.716
3.786
16,662,709
+0.07(+1.88%)
May 25, 2005
3.708
3.721
3.688
3.716
17,095,726
+0.01(+0.22%)
May 24, 2005
3.709
3.744
3.672
3.708
25,123,042
-0.04(-1.08%)
May 23, 2005
3.695
3.757
3.677
3.748
11,953,797
+0.05(+1.42%)
May 20, 2005
3.734
3.744
3.656
3.696
13,940,086
-0.02(-0.54%)
May 19, 2005
3.661
3.716
3.633
3.716
17,297,396
+0.07(+1.79%)
May 18, 2005
3.587
3.664
3.575
3.651
16,686,361
+0.07(+2.03%)
May 17, 2005
3.547
3.580
3.519
3.578
15,078,364
+0.00(+0.10%)
May 16, 2005
3.564
3.578
3.529
3.574
11,010,558
+0.01(+0.15%)
May 13, 2005
3.560
3.598
3.542
3.569
16,204,503
+0.00(+0.05%)
May 12, 2005
3.626
3.653
3.515
3.567
15,788,996
-0.06(-1.55%)
May 11, 2005
3.549
3.624
3.528
3.623
14,213,175
+0.07(+1.91%)
May 10, 2005
3.535
3.596
3.535
3.555
12,298,989
-0.02(-0.57%)
May 09, 2005
3.553
3.576
3.483
3.575
20,484,998
+0.01(+0.39%)
May 06, 2005
3.579
3.579
3.504
3.561
25,367,760
+0.01(+0.28%)
May 05, 2005
3.575
3.597
3.524
3.551
23,879,158
-0.04(-1.18%)
May 04, 2005
3.546
3.641
3.538
3.594
24,779,328
+0.02(+0.59%)
May 03, 2005
3.442
3.590
3.442
3.572
31,704,272
+0.10(+2.75%)
May 02, 2005
3.427
3.477
3.412
3.477
16,916,620
+0.06(+1.86%)
Apr 29, 2005
3.396
3.439
3.320
3.413
20,416,886
+0.03(+1.01%)
Apr 28, 2005
3.366
3.428
3.355
3.379
26,488,974
-0.01(-0.38%)
Apr 27, 2005
3.454
3.469
3.329
3.392
60,295,252
-0.22(-6.16%)
Apr 26, 2005
3.628
3.652
3.587
3.615
21,728,120
-0.00(-0.03%)
Apr 25, 2005
3.641
3.670
3.574
3.616
23,697,448
-0.02(-0.61%)
Apr 22, 2005
3.504
3.687
3.504
3.638
34,265,680
+0.08(+2.14%)
Apr 21, 2005
3.455
3.562
3.448
3.561
28,485,710
+0.15(+4.31%)
Apr 20, 2005
3.399
3.521
3.399
3.414
54,913,480
+0.09(+2.57%)
Apr 19, 2005
3.274
3.366
3.248
3.329
27,510,404
+0.09(+2.81%)
Apr 18, 2005
3.252
3.310
3.201
3.238
21,143,930
-0.01(-0.37%)
Apr 15, 2005
3.302
3.356
3.235
3.250
31,182,578
-0.09(-2.83%)
Apr 14, 2005
3.424
3.425
3.322
3.344
24,226,036
-0.06(-1.65%)
Apr 13, 2005
3.466
3.492
3.398
3.400
15,428,040
-0.06(-1.75%)
Apr 12, 2005
3.383
3.462
3.341
3.461
18,268,408
+0.06(+1.81%)
Apr 11, 2005
3.436
3.451
3.386
3.400
10,679,924
-0.01(-0.43%)
Apr 08, 2005
3.490
3.523
3.383
3.414
16,703,979
-0.07(-1.95%)
Apr 07, 2005
3.368
3.495
3.359
3.482
19,675,230
+0.11(+3.36%)
Apr 06, 2005
3.339
3.424
3.330
3.369
19,188,984
+0.06(+1.81%)
Apr 05, 2005
3.266
3.320
3.251
3.309
13,027,098
+0.07(+2.19%)
Apr 04, 2005
3.245
3.269
3.196
3.239
14,738,081
-0.01(-0.34%)
Apr 01, 2005
3.308
3.344
3.211
3.250
19,729,758
-0.04(-1.31%)
Mar 31, 2005
3.302
3.332
3.258
3.293
16,954,634
-0.01(-0.17%)
Mar 30, 2005
3.233
3.311
3.233
3.298
16,281,221
+0.08(+2.52%)
Mar 29, 2005
3.228
3.255
3.199
3.217
18,303,186
-0.02(-0.54%)
Mar 28, 2005
3.267
3.318
3.234
3.235
14,717,272
-0.02(-0.57%)
Mar 24, 2005
3.320
3.346
3.250
3.253
14,638,292
-0.05(-1.64%)
Mar 23, 2005
3.215
3.318
3.201
3.308
23,090,616
+0.10(+3.07%)
Mar 22, 2005
3.228
3.274
3.204
3.209
21,725,782
-0.02(-0.63%)
Mar 21, 2005
3.266
3.267
3.185
3.229
15,557,868
-0.03(-0.82%)
Mar 18, 2005
3.263
3.269
3.215
3.256
20,916,574
+0.01(+0.43%)
Mar 17, 2005
3.212
3.274
3.201
3.242
16,640,873
+0.02(+0.69%)
Mar 16, 2005
3.182
3.256
3.182
3.220
17,211,278
-0.00(-0.06%)
Mar 15, 2005
3.299
3.304
3.196
3.222
21,052,946
-0.06(-1.88%)
Mar 14, 2005
3.192
3.291
3.169
3.284
20,171,384
+0.10(+3.27%)
Mar 11, 2005
3.214
3.242
3.127
3.180
19,251,270
-0.05(-1.43%)
Mar 10, 2005
3.238
3.255
3.171
3.226
19,703,720
-0.01(-0.28%)
Mar 09, 2005
3.238
3.263
3.203
3.235
17,486,786
-0.00(-0.06%)
Mar 08, 2005
3.240
3.317
3.210
3.237
20,437,096
+0.01(+0.29%)
Mar 07, 2005
3.224
3.288
3.206
3.228
12,878,744
+0.02(+0.66%)
Mar 04, 2005
3.271
3.283
3.190
3.206
18,315,336
-0.03(-0.80%)
Mar 03, 2005
3.248
3.276
3.173
3.232
20,851,032
-0.00(-0.11%)
Mar 02, 2005
3.137
3.334
3.116
3.236
34,343,984
+0.09(+2.75%)
Mar 01, 2005
3.192
3.219
3.143
3.149
17,681,678
-0.03(-0.90%)
Feb 28, 2005
3.263
3.279
3.164
3.178
38,375,096
-0.09(-2.84%)
Feb 25, 2005
3.208
3.272
3.174
3.271
29,208,792
+0.05(+1.69%)
Feb 24, 2005
3.131
3.232
3.112
3.217
31,250,614
+0.09(+3.00%)
Feb 23, 2005
3.079
3.131
3.062
3.123
20,977,516
+0.07(+2.41%)
Feb 22, 2005
3.040
3.084
3.018
3.049
26,025,674
-0.04(-1.19%)
Feb 18, 2005
3.102
3.123
3.033
3.086
19,494,710
-0.02(-0.53%)
Feb 17, 2005
3.104
3.138
3.073
3.102
22,302,140
+0.01(+0.33%)
Feb 16, 2005
3.056
3.105
3.043
3.092
21,172,940
+0.05(+1.69%)
Feb 15, 2005
3.040
3.114
3.023
3.041
22,649,018
+0.00(+0.12%)
Feb 14, 2005
2.982
3.047
2.982
3.037
17,781,368
+0.02(+0.67%)
Feb 11, 2005
2.873
3.045
2.804
3.017
34,946,692
+0.16(+5.67%)
Feb 10, 2005
2.907
2.907
2.795
2.855
31,767,656
-0.03(-0.96%)
Feb 09, 2005
2.960
2.999
2.860
2.883
29,780,088
-0.08(-2.58%)
Feb 08, 2005
2.995
3.007
2.935
2.959
24,162,516
-0.03(-1.08%)
Feb 07, 2005
3.071
3.083
2.987
2.991
22,318,384
-0.07(-2.22%)
Feb 04, 2005
2.978
3.068
2.970
3.059
24,303,564
+0.09(+3.04%)
Feb 03, 2005
3.022
3.029
2.945
2.969
22,954,652
-0.03(-1.13%)
Feb 02, 2005
3.078
3.103
2.992
3.003
22,827,640
-0.07(-2.42%)
Feb 01, 2005
3.037
3.084
2.975
3.078
30,650,796
+0.03(+1.09%)
Jan 31, 2005
3.035
3.069
3.017
3.045
20,634,864
+0.05(+1.81%)
Jan 28, 2005
3.082
3.091
2.953
2.990
41,823,688
-0.01(-0.25%)
Jan 27, 2005
3.029
3.079
2.958
2.998
26,435,988
-0.05(-1.75%)
Jan 26, 2005
2.957
3.060
2.943
3.051
19,740,228
+0.11(+3.59%)
Jan 25, 2005
2.976
3.023
2.884
2.945
29,252,448
-0.02(-0.74%)
Jan 24, 2005
3.098
3.127
2.947
2.967
28,920,814
-0.06(-1.92%)
Jan 21, 2005
3.083
3.139
3.017
3.025
20,834,050
-0.05(-1.67%)
Jan 20, 2005
3.095
3.134
3.072
3.077
23,127,668
+0.01(+0.45%)
Jan 19, 2005
3.098
3.139
3.059
3.063
20,090,442
-0.02(-0.63%)
Jan 18, 2005
3.013
3.118
2.971
3.082
15,172,787
+0.08(+2.57%)
Jan 14, 2005
2.989
3.032
2.986
3.005
11,255,325
+0.01(+0.49%)
Jan 13, 2005
3.027
3.039
2.976
2.990
20,538,080
-0.06(-1.90%)
Jan 12, 2005
3.021
3.052
2.991
3.048
32,407,494
+0.03(+1.04%)
Jan 11, 2005
3.068
3.081
3.008
3.017
23,728,928
-0.07(-2.26%)
Jan 10, 2005
3.085
3.147
3.064
3.087
20,558,108
+0.00(+0.03%)
Jan 07, 2005
3.117
3.118
3.068
3.086
19,931,808
-0.01(-0.21%)
Jan 06, 2005
3.099
3.143
3.089
3.092
21,362,000
+0.02(+0.63%)
Jan 05, 2005
3.081
3.106
2.939
3.073
59,022,144
-0.04(-1.39%)
Jan 04, 2005
3.240
3.251
3.078
3.116
27,373,722
-0.08(-2.45%)
Jan 03, 2005
3.269
3.269
3.127
3.194
17,086,936
-0.02(-0.74%)
Dec 31, 2004
3.233
3.257
3.192
3.218
11,065,532
-0.02(-0.51%)
Dec 30, 2004
3.279
3.279
3.222
3.235
7,463,091
-0.03(-0.82%)
Dec 29, 2004
3.241
3.285
3.217
3.262
15,560,021
+0.02(+0.65%)
Dec 28, 2004
3.165
3.267
3.153
3.240
18,508,510
+0.09(+2.83%)
Dec 27, 2004
3.178
3.190
3.082
3.151
14,103,715
-0.00(-0.15%)
Dec 23, 2004
3.171
3.195
3.131
3.156
14,472,276
-0.02(-0.78%)
Dec 22, 2004
3.157
3.231
3.114
3.181
20,640,512
-0.04(-1.28%)
Dec 21, 2004
3.222
3.265
3.139
3.222
28,914,112
+0.00(+0.06%)
Dec 20, 2004
3.251
3.343
3.215
3.220
22,087,032
+0.01(+0.46%)
Dec 17, 2004
3.307
3.330
3.203
3.205
23,498,220
-0.07(-2.13%)
Dec 16, 2004
3.348
3.348
3.251
3.275
15,672,546
-0.05(-1.55%)
Dec 15, 2004
3.408
3.428
3.308
3.327
15,435,537
-0.09(-2.61%)
Dec 14, 2004
3.397
3.430
3.382
3.416
21,818,494
+0.00(+0.05%)
Dec 13, 2004
3.402
3.420
3.285
3.414
17,925,770
+0.07(+2.03%)
Dec 10, 2004
3.359
3.400
3.336
3.346
9,739,147
-0.04(-1.25%)
Dec 09, 2004
3.329
3.412
3.293
3.389
17,590,368
+0.05(+1.40%)
Dec 08, 2004
3.259
3.353
3.247
3.342
18,228,556
+0.06(+1.91%)
Dec 07, 2004
3.316
3.392
3.263
3.279
24,266,326
-0.02(-0.56%)
Dec 06, 2004
3.284
3.319
3.208
3.297
13,609,582
+0.03(+1.04%)
Dec 03, 2004
3.201
3.301
3.185
3.263
28,957,056
+0.05(+1.69%)
Dec 02, 2004
3.178
3.232
3.159
3.209
32,388,806
+0.02(+0.72%)
Dec 01, 2004
3.167
3.234
3.159
3.186
20,723,682
+0.02(+0.52%)
Nov 30, 2004
3.142
3.174
3.106
3.170
19,237,478
+0.03(+0.88%)
Nov 29, 2004
3.175
3.215
3.118
3.142
19,450,570
-0.03(-1.01%)
Nov 26, 2004
3.224
3.232
3.173
3.174
4,080,265
-0.01(-0.26%)
Nov 24, 2004
3.185
3.261
3.158
3.182
14,538,052
+0.01(+0.35%)
Nov 23, 2004
3.187
3.198
3.141
3.171
11,956,493
-0.01(-0.35%)
Nov 22, 2004
3.180
3.212
3.081
3.182
16,967,402
+0.02(+0.73%)
Nov 19, 2004
3.256
3.274
3.132
3.159
23,001,912
-0.10(-3.16%)
Nov 18, 2004
3.192
3.297
3.159
3.263
19,377,728
+0.09(+2.90%)
Nov 17, 2004
3.250
3.257
3.152
3.171
24,250,018
-0.06(-1.96%)
Nov 16, 2004
3.300
3.320
3.225
3.234
18,603,096
-0.07(-2.12%)
Nov 15, 2004
3.390
3.403
3.283
3.304
17,859,452
-0.09(-2.76%)
Nov 12, 2004
3.438
3.483
3.364
3.398
14,075,992
-0.02(-0.67%)
Nov 11, 2004
3.403
3.443
3.361
3.421
12,353,865
+0.06(+1.89%)
Nov 10, 2004
3.312
3.414
3.310
3.357
18,943,390
-0.02(-0.73%)
Nov 09, 2004
3.394
3.439
3.371
3.382
11,796,131
-0.00(-0.14%)
Nov 08, 2004
3.417
3.467
3.354
3.387
15,731,255
-0.06(-1.60%)
Nov 05, 2004
3.449
3.497
3.392
3.442
20,515,484
+0.02(+0.59%)
Nov 04, 2004
3.325
3.437
3.320
3.422
17,136,462
+0.06(+1.89%)
Nov 03, 2004
3.331
3.421
3.320
3.358
35,089,412
+0.11(+3.49%)
Nov 02, 2004
3.247
3.340
3.217
3.245
23,864,606
-0.01(-0.20%)
Nov 01, 2004
3.211
3.256
3.175
3.251
22,637,700
+0.07(+2.08%)
Oct 29, 2004
3.217
3.276
3.143
3.185
18,181,806
-0.04(-1.14%)
Oct 28, 2004
3.217
3.264
3.167
3.222
20,215,416
+0.01(+0.26%)
Oct 27, 2004
3.126
3.249
3.114
3.214
27,072,392
+0.08(+2.70%)
Oct 26, 2004
3.055
3.158
3.031
3.129
31,503,280
+0.10(+3.28%)
Oct 25, 2004
3.049
3.065
2.950
3.030
34,836,640
-0.03(-0.93%)
Oct 22, 2004
3.192
3.195
2.999
3.058
95,496,480
-0.32(-9.35%)
Oct 21, 2004
3.453
3.495
3.321
3.374
36,785,992
-0.10(-2.99%)
Oct 20, 2004
3.434
3.501
3.381
3.478
18,852,066
+0.05(+1.48%)
Oct 19, 2004
3.539
3.559
3.402
3.427
25,007,254
-0.10(-2.77%)
Oct 18, 2004
3.417
3.537
3.417
3.525
19,188,554
+0.08(+2.21%)
Oct 15, 2004
3.485
3.487
3.357
3.448
23,492,240
+0.01(+0.21%)
Oct 14, 2004
3.450
3.500
3.394
3.441
18,035,034
-0.01(-0.37%)
Oct 13, 2004
3.488
3.534
3.393
3.454
18,189,416
-0.06(-1.75%)
Oct 12, 2004
3.458
3.538
3.394
3.515
19,203,776
+0.03(+0.90%)
Oct 11, 2004
3.466
3.537
3.457
3.484
10,907,888
+0.01(+0.21%)
Oct 08, 2004
3.486
3.520
3.458
3.477
22,580,622
-0.02(-0.58%)
Oct 07, 2004
3.555
3.578
3.476
3.497
24,576,722
-0.09(-2.61%)
Oct 06, 2004
3.516
3.591
3.510
3.591
23,596,612
+0.06(+1.67%)
Oct 05, 2004
3.469
3.596
3.441
3.532
31,866,950
-0.00(-0.10%)
Oct 04, 2004
3.481
3.567
3.477
3.536
29,215,810
+0.07(+1.99%)
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
.