Gilead Sciences (NQ: GILD )

73.47 +0.46 (+0.64%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.557 7.687 7.548 7.613 21,015,578 +0.05(+0.62%)
May 30, 2007 7.527 7.607 7.430 7.566 23,121,262 +0.03(+0.37%)
May 29, 2007 7.490 7.551 7.456 7.538 12,038,040 +0.02(+0.27%)
May 25, 2007 7.585 7.614 7.506 7.518 13,691,500 -0.05(-0.72%)
May 24, 2007 7.612 7.639 7.473 7.573 21,728,566 -0.02(-0.29%)
May 23, 2007 7.690 7.769 7.589 7.595 23,110,678 -0.11(-1.37%)
May 22, 2007 7.641 7.768 7.582 7.700 16,448,195 +0.09(+1.23%)
May 21, 2007 7.618 7.665 7.567 7.607 15,704,205 -0.03(-0.39%)
May 18, 2007 7.631 7.713 7.539 7.636 17,979,560 +0.01(+0.11%)
May 17, 2007 7.724 7.768 7.619 7.628 17,922,752 -0.10(-1.26%)
May 16, 2007 7.573 7.725 7.534 7.725 24,713,398 +0.20(+2.63%)
May 15, 2007 7.550 7.651 7.501 7.527 23,053,946 +0.01(+0.17%)
May 14, 2007 7.561 7.624 7.470 7.515 17,440,054 -0.04(-0.54%)
May 11, 2007 7.459 7.610 7.458 7.555 21,018,372 +0.10(+1.37%)
May 10, 2007 7.604 7.617 7.418 7.453 19,621,256 -0.19(-2.46%)
May 09, 2007 7.664 7.741 7.615 7.641 20,326,704 +0.02(+0.30%)
May 08, 2007 7.625 7.645 7.527 7.618 18,845,084 -0.01(-0.17%)
May 07, 2007 7.635 7.718 7.618 7.630 10,091,204 -0.01(-0.19%)
May 04, 2007 7.671 7.735 7.584 7.645 14,206,223 -0.01(-0.11%)
May 03, 2007 7.691 7.721 7.623 7.653 15,947,389 -0.02(-0.24%)
May 02, 2007 7.608 7.731 7.563 7.672 31,279,118 +0.08(+1.01%)
May 01, 2007 7.541 7.602 7.504 7.596 24,804,316 +0.08(+1.05%)
Apr 30, 2007 7.531 7.586 7.427 7.516 29,635,594 -0.01(-0.17%)
Apr 27, 2007 7.703 7.731 7.488 7.529 32,920,064 -0.19(-2.52%)
Apr 26, 2007 7.720 7.746 7.675 7.724 19,296,374 -0.02(-0.28%)
Apr 25, 2007 7.665 7.751 7.580 7.746 29,793,736 +0.08(+1.02%)
Apr 24, 2007 7.648 7.709 7.603 7.668 25,238,904 +0.02(+0.22%)
Apr 23, 2007 7.589 7.738 7.589 7.652 37,418,424 +0.07(+0.97%)
Apr 20, 2007 7.600 7.634 7.528 7.578 29,179,130 +0.06(+0.83%)
Apr 19, 2007 7.321 7.600 7.236 7.516 53,502,940 +0.30(+4.18%)
Apr 18, 2007 7.288 7.324 7.174 7.214 30,021,362 -0.09(-1.17%)
Apr 17, 2007 7.310 7.355 7.276 7.299 20,437,330 -0.03(-0.43%)
Apr 16, 2007 7.240 7.336 7.213 7.331 21,162,190 +0.12(+1.63%)
Apr 13, 2007 7.290 7.298 7.160 7.213 18,311,994 -0.05(-0.72%)
Apr 12, 2007 7.079 7.296 7.055 7.265 26,866,234 +0.21(+2.99%)
Apr 11, 2007 7.102 7.132 6.977 7.055 23,304,644 -0.05(-0.75%)
Apr 10, 2007 7.124 7.220 7.084 7.108 22,938,978 -0.04(-0.54%)
Apr 09, 2007 7.151 7.193 7.110 7.147 20,450,924 -0.06(-0.79%)
Apr 05, 2007 7.131 7.221 7.131 7.204 14,180,635 +0.03(+0.49%)
Apr 04, 2007 7.172 7.197 7.119 7.169 16,647,825 +0.00(+0.05%)
Apr 03, 2007 7.085 7.174 7.027 7.165 15,329,071 +0.13(+1.82%)
Apr 02, 2007 7.074 7.091 6.966 7.037 13,778,374 -0.01(-0.18%)
Mar 30, 2007 6.998 7.090 6.947 7.050 22,115,258 +0.04(+0.52%)
Mar 29, 2007 6.959 7.017 6.928 7.013 24,550,982 +0.11(+1.61%)
Mar 28, 2007 6.872 6.956 6.833 6.902 19,694,682 +0.00(+0.05%)
Mar 27, 2007 6.899 6.926 6.853 6.898 16,129,188 -0.03(-0.40%)
Mar 26, 2007 6.846 6.940 6.752 6.926 20,659,122 +0.07(+0.97%)
Mar 23, 2007 6.889 6.943 6.840 6.860 28,095,276 -0.01(-0.20%)
Mar 22, 2007 6.884 6.889 6.818 6.873 28,628,172 +0.03(+0.43%)
Mar 21, 2007 6.701 6.844 6.628 6.844 35,946,088 +0.15(+2.20%)
Mar 20, 2007 6.645 6.768 6.645 6.697 37,481,904 +0.19(+2.88%)
Mar 19, 2007 6.437 6.555 6.390 6.509 17,697,808 +0.11(+1.77%)
Mar 16, 2007 6.449 6.464 6.356 6.396 30,759,828 -0.05(-0.83%)
Mar 15, 2007 6.407 6.460 6.380 6.449 20,249,262 +0.05(+0.81%)
Mar 14, 2007 6.335 6.414 6.281 6.398 23,789,956 +0.07(+1.06%)
Mar 13, 2007 6.514 6.509 6.331 6.331 22,267,152 -0.18(-2.81%)
Mar 12, 2007 6.433 6.529 6.403 6.514 16,848,700 +0.05(+0.80%)
Mar 09, 2007 6.509 6.526 6.415 6.462 15,982,778 +0.02(+0.29%)
Mar 08, 2007 6.495 6.528 6.420 6.444 17,121,874 -0.00(-0.01%)
Mar 07, 2007 6.471 6.502 6.435 6.445 20,843,982 -0.06(-0.92%)
Mar 06, 2007 6.471 6.551 6.401 6.505 24,373,440 +0.07(+1.04%)
Mar 05, 2007 6.415 6.568 6.377 6.438 23,671,596 -0.04(-0.64%)
Mar 02, 2007 6.471 6.576 6.416 6.479 25,035,682 -0.01(-0.21%)
Mar 01, 2007 6.461 6.585 6.356 6.493 42,043,984 -0.09(-1.36%)
Feb 28, 2007 6.397 6.629 6.397 6.582 37,814,840 +0.09(+1.39%)
Feb 27, 2007 6.751 6.751 6.438 6.492 41,741,220 -0.32(-4.69%)
Feb 26, 2007 6.847 6.896 6.714 6.811 17,491,822 +0.04(+0.57%)
Feb 23, 2007 6.825 6.849 6.705 6.772 13,298,117 -0.04(-0.58%)
Feb 22, 2007 6.825 6.875 6.723 6.812 18,783,038 -0.02(-0.23%)
Feb 21, 2007 6.700 6.839 6.700 6.828 29,642,858 +0.14(+2.12%)
Feb 20, 2007 6.690 6.711 6.584 6.686 19,395,576 +0.06(+0.87%)
Feb 16, 2007 6.657 6.668 6.584 6.628 18,788,848 -0.01(-0.18%)
Feb 15, 2007 6.578 6.647 6.557 6.640 19,851,768 +0.04(+0.66%)
Feb 14, 2007 6.525 6.598 6.485 6.597 22,182,398 +0.11(+1.63%)
Feb 13, 2007 6.528 6.574 6.478 6.491 20,028,138 -0.02(-0.34%)
Feb 12, 2007 6.535 6.573 6.461 6.513 14,878,929 -0.03(-0.49%)
Feb 09, 2007 6.574 6.647 6.513 6.545 26,347,336 -0.09(-1.39%)
Feb 08, 2007 6.628 6.671 6.584 6.637 18,801,298 -0.01(-0.11%)
Feb 07, 2007 6.541 6.737 6.524 6.644 42,543,368 +0.18(+2.72%)
Feb 06, 2007 6.438 6.480 6.408 6.469 25,798,828 +0.03(+0.44%)
Feb 05, 2007 6.498 6.516 6.434 6.440 25,589,016 -0.06(-0.92%)
Feb 02, 2007 6.530 6.613 6.461 6.500 38,851,300 -0.08(-1.20%)
Feb 01, 2007 6.425 6.615 6.393 6.579 101,222,008 +0.66(+11.21%)
Jan 31, 2007 5.896 6.008 5.805 5.916 33,771,440 +0.08(+1.34%)
Jan 30, 2007 5.818 5.853 5.787 5.838 17,337,556 +0.03(+0.44%)
Jan 29, 2007 5.762 5.883 5.742 5.812 21,564,940 +0.04(+0.73%)
Jan 26, 2007 5.836 5.858 5.739 5.770 31,322,802 -0.06(-1.07%)
Jan 25, 2007 5.897 5.910 5.812 5.832 21,098,876 -0.08(-1.31%)
Jan 24, 2007 5.853 5.933 5.853 5.910 16,940,112 +0.04(+0.64%)
Jan 23, 2007 5.910 5.945 5.836 5.872 18,479,306 -0.04(-0.64%)
Jan 22, 2007 6.025 6.041 5.898 5.910 20,640,526 -0.12(-2.03%)
Jan 19, 2007 6.059 6.136 6.013 6.032 17,342,552 -0.05(-0.88%)
Jan 18, 2007 6.135 6.161 6.003 6.085 19,889,294 -0.02(-0.35%)
Jan 17, 2007 6.093 6.125 6.038 6.106 25,064,722 +0.00(+0.06%)
Jan 16, 2007 6.103 6.115 6.057 6.103 19,420,186 +0.02(+0.29%)
Jan 12, 2007 6.052 6.116 6.051 6.085 20,715,098 -0.01(-0.12%)
Jan 11, 2007 5.979 6.094 5.952 6.093 24,052,644 +0.14(+2.40%)
Jan 10, 2007 5.946 5.976 5.891 5.950 17,269,056 -0.03(-0.49%)
Jan 09, 2007 5.974 6.025 5.934 5.979 27,987,570 +0.07(+1.21%)
Jan 08, 2007 5.902 5.918 5.842 5.908 18,061,846 +0.00(+0.03%)
Jan 05, 2007 5.907 5.962 5.873 5.906 19,056,588 +0.00(+0.03%)
Jan 04, 2007 5.806 5.945 5.746 5.904 25,370,508 +0.10(+1.65%)
Jan 03, 2007 5.998 6.083 5.695 5.808 45,475,084 -0.16(-2.74%)
Dec 29, 2006 6.000 6.056 5.956 5.972 10,712,061 -0.04(-0.64%)
Dec 28, 2006 6.055 6.079 5.951 6.011 12,015,333 -0.06(-1.03%)
Dec 27, 2006 6.042 6.091 6.011 6.073 14,118,837 +0.08(+1.41%)
Dec 26, 2006 5.953 5.997 5.899 5.989 8,123,440 +0.06(+0.95%)
Dec 22, 2006 6.013 6.038 5.879 5.933 14,600,345 -0.08(-1.33%)
Dec 21, 2006 5.976 6.057 5.955 6.013 28,647,882 +0.06(+0.94%)
Dec 20, 2006 6.002 6.069 5.952 5.956 28,077,652 +0.01(+0.19%)
Dec 19, 2006 5.861 5.972 5.814 5.945 18,486,362 +0.08(+1.33%)
Dec 18, 2006 5.932 5.966 5.843 5.867 14,767,511 -0.06(-1.09%)
Dec 15, 2006 5.844 5.950 5.805 5.932 37,602,768 +0.10(+1.80%)
Dec 14, 2006 5.884 5.974 5.806 5.827 29,781,928 -0.06(-0.97%)
Dec 13, 2006 5.992 6.014 5.864 5.884 26,921,594 -0.12(-1.98%)
Dec 12, 2006 6.035 6.081 5.998 6.002 20,375,352 -0.05(-0.75%)
Dec 11, 2006 6.033 6.084 5.999 6.048 11,585,349 -0.03(-0.56%)
Dec 08, 2006 6.071 6.203 6.032 6.082 17,141,678 -0.07(-1.14%)
Dec 07, 2006 6.273 6.276 6.121 6.151 17,737,670 -0.11(-1.79%)
Dec 06, 2006 6.247 6.267 6.179 6.264 16,129,737 +0.04(+0.59%)
Dec 05, 2006 6.218 6.254 6.163 6.227 23,965,248 +0.01(+0.12%)
Dec 04, 2006 6.038 6.261 6.018 6.220 25,974,654 +0.22(+3.68%)
Dec 01, 2006 6.096 6.117 5.897 5.999 26,021,268 -0.07(-1.12%)
Nov 30, 2006 6.151 6.151 6.045 6.067 12,901,494 -0.07(-1.18%)
Nov 29, 2006 6.070 6.142 6.036 6.140 17,299,542 +0.06(+0.94%)
Nov 28, 2006 5.997 6.096 5.970 6.082 19,227,808 +0.09(+1.43%)
Nov 27, 2006 6.071 6.084 5.960 5.997 19,484,822 -0.09(-1.44%)
Nov 24, 2006 6.075 6.144 6.060 6.084 6,103,206 -0.04(-0.60%)
Nov 22, 2006 6.211 6.218 6.059 6.121 20,610,610 -0.09(-1.42%)
Nov 21, 2006 6.382 6.382 6.190 6.209 16,941,456 -0.13(-2.02%)
Nov 20, 2006 6.379 6.438 6.277 6.337 21,447,562 -0.05(-0.76%)
Nov 17, 2006 6.258 6.387 6.258 6.386 24,004,264 +0.11(+1.68%)
Nov 16, 2006 6.273 6.339 6.265 6.280 14,084,845 +0.04(+0.60%)
Nov 15, 2006 6.212 6.323 6.200 6.243 20,800,738 +0.02(+0.40%)
Nov 14, 2006 6.126 6.230 6.117 6.218 15,014,946 +0.05(+0.79%)
Nov 13, 2006 6.183 6.217 6.106 6.169 12,637,326 -0.02(-0.40%)
Nov 10, 2006 6.169 6.196 6.103 6.194 16,462,910 +0.03(+0.42%)
Nov 09, 2006 6.385 6.385 6.140 6.168 19,447,612 -0.18(-2.78%)
Nov 08, 2006 6.373 6.392 6.266 6.345 15,539,350 -0.07(-1.10%)
Nov 07, 2006 6.309 6.429 6.270 6.415 17,965,236 +0.09(+1.35%)
Nov 06, 2006 6.254 6.379 6.254 6.330 15,338,567 +0.09(+1.41%)
Nov 03, 2006 6.242 6.277 6.176 6.242 12,884,685 -0.01(-0.22%)
Nov 02, 2006 6.216 6.270 6.132 6.255 19,239,322 +0.04(+0.64%)
Nov 01, 2006 6.356 6.389 6.164 6.216 19,339,280 -0.12(-1.92%)
Oct 31, 2006 6.365 6.425 6.301 6.337 15,663,195 -0.01(-0.10%)
Oct 30, 2006 6.254 6.354 6.231 6.344 17,859,090 +0.07(+1.16%)
Oct 27, 2006 6.342 6.373 6.257 6.271 12,991,173 -0.11(-1.69%)
Oct 26, 2006 6.233 6.384 6.199 6.379 13,456,367 +0.13(+2.06%)
Oct 25, 2006 6.290 6.323 6.174 6.250 20,830,936 -0.06(-1.01%)
Oct 24, 2006 6.369 6.379 6.258 6.313 15,362,557 -0.07(-1.07%)
Oct 23, 2006 6.316 6.404 6.277 6.381 16,894,412 +0.04(+0.57%)
Oct 20, 2006 6.312 6.346 6.232 6.346 26,763,078 +0.06(+1.01%)
Oct 19, 2006 6.251 6.323 6.218 6.282 30,758,226 +0.05(+0.86%)
Oct 18, 2006 6.288 6.351 6.228 6.229 31,551,238 -0.03(-0.41%)
Oct 17, 2006 6.261 6.313 6.170 6.254 19,479,190 +0.05(+0.73%)
Oct 16, 2006 6.137 6.223 6.107 6.209 16,619,758 +0.06(+0.93%)
Oct 13, 2006 6.117 6.182 6.105 6.152 18,556,210 +0.00(+0.06%)
Oct 12, 2006 6.025 6.172 5.974 6.149 26,135,834 +0.14(+2.36%)
Oct 11, 2006 5.940 6.019 5.896 6.007 18,758,156 +0.03(+0.52%)
Oct 10, 2006 6.038 6.038 5.893 5.976 15,874,991 -0.02(-0.32%)
Oct 09, 2006 6.011 6.026 5.942 5.995 13,401,049 -0.02(-0.26%)
Oct 06, 2006 6.016 6.039 5.960 6.011 16,537,004 +0.00(+0.06%)
Oct 05, 2006 5.910 6.033 5.890 6.007 27,997,784 +0.12(+2.08%)
Oct 04, 2006 5.696 5.972 5.693 5.885 48,859,492 +0.18(+3.14%)
Oct 03, 2006 5.914 5.937 5.658 5.705 63,350,552 -0.21(-3.50%)
Oct 02, 2006 5.972 6.040 5.867 5.912 82,002,872 -0.41(-6.53%)
Sep 29, 2006 6.302 6.371 6.254 6.325 22,483,254 +0.01(+0.20%)
Sep 28, 2006 6.204 6.312 6.201 6.312 23,432,218 +0.12(+1.93%)
Sep 27, 2006 6.152 6.198 6.085 6.193 25,446,238 +0.05(+0.82%)
Sep 26, 2006 6.064 6.148 6.043 6.142 22,514,430 +0.06(+0.92%)
Sep 25, 2006 6.002 6.086 5.933 6.086 19,305,892 +0.13(+2.15%)
Sep 22, 2006 5.914 5.988 5.896 5.958 21,321,250 +0.05(+0.84%)
Sep 21, 2006 5.979 5.990 5.906 5.909 19,507,724 -0.07(-1.09%)
Sep 20, 2006 5.965 6.039 5.937 5.974 24,930,526 -0.00(-0.02%)
Sep 19, 2006 5.965 5.987 5.926 5.975 16,830,386 +0.01(+0.22%)
Sep 18, 2006 5.958 6.015 5.906 5.962 17,676,754 +0.01(+0.11%)
Sep 15, 2006 5.887 5.970 5.866 5.956 31,884,514 +0.12(+1.98%)
Sep 14, 2006 5.851 5.881 5.815 5.840 11,643,037 -0.02(-0.33%)
Sep 13, 2006 5.854 5.873 5.808 5.859 12,941,318 -0.01(-0.22%)
Sep 12, 2006 5.842 5.886 5.749 5.872 17,497,024 +0.04(+0.61%)
Sep 11, 2006 5.822 5.852 5.761 5.836 20,412,998 -0.02(-0.38%)
Sep 08, 2006 5.690 5.896 5.682 5.858 21,035,560 +0.17(+3.02%)
Sep 07, 2006 5.678 5.739 5.650 5.686 20,300,024 +0.03(+0.45%)
Sep 06, 2006 5.754 5.782 5.605 5.660 24,627,790 -0.12(-2.10%)
Sep 05, 2006 5.850 5.850 5.752 5.782 13,670,326 -0.04(-0.74%)
Sep 01, 2006 5.853 5.895 5.803 5.825 10,687,294 -0.01(-0.11%)
Aug 31, 2006 5.878 5.878 5.797 5.831 13,273,344 -0.01(-0.09%)
Aug 30, 2006 5.872 5.905 5.824 5.837 12,587,483 -0.05(-0.91%)
Aug 29, 2006 5.898 5.946 5.814 5.890 15,365,329 -0.04(-0.67%)
Aug 28, 2006 5.819 5.949 5.795 5.930 14,091,553 +0.12(+2.01%)
Aug 25, 2006 5.827 5.868 5.801 5.813 13,243,598 -0.05(-0.78%)
Aug 24, 2006 5.810 5.899 5.809 5.859 11,490,331 +0.05(+0.89%)
Aug 23, 2006 5.858 5.863 5.753 5.807 12,750,984 -0.03(-0.50%)
Aug 22, 2006 5.841 5.896 5.803 5.837 14,505,735 -0.02(-0.27%)
Aug 21, 2006 5.854 5.886 5.785 5.853 15,869,033 -0.00(-0.03%)
Aug 18, 2006 5.891 5.929 5.817 5.854 19,014,056 -0.03(-0.52%)
Aug 17, 2006 5.901 5.978 5.876 5.885 19,734,490 -0.00(-0.03%)
Aug 16, 2006 5.761 5.892 5.753 5.887 26,417,848 +0.16(+2.86%)
Aug 15, 2006 5.740 5.775 5.640 5.723 21,283,100 +0.06(+1.12%)
Aug 14, 2006 5.784 5.819 5.659 5.659 24,368,608 -0.05(-0.84%)
Aug 11, 2006 5.662 5.734 5.661 5.707 12,869,540 +0.02(+0.31%)
Aug 10, 2006 5.675 5.761 5.639 5.690 17,297,510 +0.02(+0.29%)
Aug 09, 2006 5.699 5.793 5.650 5.673 15,426,730 +0.01(+0.16%)
Aug 08, 2006 5.693 5.696 5.584 5.664 14,484,176 -0.03(-0.57%)
Aug 07, 2006 5.653 5.713 5.616 5.696 9,785,516 +0.06(+0.98%)
Aug 04, 2006 5.776 5.795 5.602 5.641 11,497,202 -0.07(-1.19%)
Aug 03, 2006 5.658 5.737 5.577 5.709 16,149,889 +0.04(+0.76%)
Aug 02, 2006 5.588 5.712 5.588 5.666 17,338,884 +0.08(+1.47%)
Aug 01, 2006 5.652 5.658 5.551 5.584 19,256,386 -0.07(-1.32%)
Jul 31, 2006 5.747 5.748 5.598 5.658 20,369,792 -0.09(-1.54%)
Jul 28, 2006 5.678 5.747 5.592 5.747 15,848,653 +0.12(+2.07%)
Jul 27, 2006 5.746 5.780 5.569 5.630 13,369,313 -0.11(-1.84%)
Jul 26, 2006 5.665 5.791 5.665 5.736 18,975,340 +0.04(+0.76%)
Jul 25, 2006 5.537 5.711 5.532 5.692 20,741,316 +0.14(+2.45%)
Jul 24, 2006 5.492 5.575 5.460 5.556 21,147,648 +0.06(+1.17%)
Jul 21, 2006 5.459 5.542 5.337 5.492 36,825,888 +0.03(+0.61%)
Jul 20, 2006 5.613 5.667 5.364 5.459 44,244,676 -0.17(-3.07%)
Jul 19, 2006 5.555 5.692 5.525 5.632 28,651,796 +0.09(+1.63%)
Jul 18, 2006 5.497 5.581 5.452 5.542 30,624,312 +0.08(+1.43%)
Jul 17, 2006 5.492 5.565 5.450 5.463 19,793,826 -0.05(-0.85%)
Jul 14, 2006 5.634 5.640 5.440 5.510 19,494,134 -0.11(-1.95%)
Jul 13, 2006 5.638 5.693 5.585 5.620 23,137,010 -0.06(-1.12%)
Jul 12, 2006 5.681 5.749 5.602 5.683 41,720,776 +0.00(+0.05%)
Jul 11, 2006 5.686 5.754 5.579 5.681 33,097,248 +0.01(+0.26%)
Jul 10, 2006 5.622 5.693 5.592 5.666 22,999,216 +0.08(+1.38%)
Jul 07, 2006 5.506 5.635 5.475 5.589 24,500,514 +0.06(+1.10%)
Jul 06, 2006 5.421 5.541 5.421 5.528 15,659,145 +0.10(+1.88%)
Jul 05, 2006 5.394 5.446 5.344 5.426 17,777,108 -0.02(-0.46%)
Jul 03, 2006 5.440 5.463 5.404 5.451 5,595,550 +0.01(+0.17%)
Jun 30, 2006 5.431 5.489 5.384 5.441 22,647,164 +0.02(+0.36%)
Jun 29, 2006 5.197 5.429 5.181 5.422 38,838,208 +0.26(+5.10%)
Jun 28, 2006 5.099 5.171 5.046 5.159 14,159,102 +0.08(+1.65%)
Jun 27, 2006 5.137 5.181 5.038 5.075 16,930,458 -0.06(-1.09%)
Jun 26, 2006 5.105 5.136 5.068 5.131 11,488,108 +0.02(+0.40%)
Jun 23, 2006 5.028 5.170 5.028 5.111 12,158,357 +0.06(+1.13%)
Jun 22, 2006 5.124 5.211 5.036 5.054 15,497,318 -0.10(-1.89%)
Jun 21, 2006 5.104 5.211 5.086 5.152 20,859,148 +0.07(+1.39%)
Jun 20, 2006 5.174 5.174 5.016 5.081 23,591,778 -0.08(-1.55%)
Jun 19, 2006 5.316 5.332 5.128 5.161 22,935,984 -0.16(-3.02%)
Jun 16, 2006 5.363 5.404 5.294 5.322 24,961,060 -0.07(-1.25%)
Jun 15, 2006 5.228 5.410 5.216 5.389 31,480,672 +0.15(+2.90%)
Jun 14, 2006 5.224 5.274 5.140 5.237 21,556,154 -0.01(-0.14%)
Jun 13, 2006 5.167 5.312 5.114 5.245 28,172,816 +0.08(+1.53%)
Jun 12, 2006 5.289 5.312 5.153 5.165 19,762,410 -0.11(-2.01%)
Jun 09, 2006 5.225 5.358 5.211 5.271 22,862,450 +0.07(+1.31%)
Jun 08, 2006 5.187 5.224 5.077 5.203 35,257,324 -0.02(-0.42%)
Jun 07, 2006 5.205 5.333 5.205 5.225 27,514,700 +0.02(+0.39%)
Jun 06, 2006 5.194 5.296 5.155 5.205 23,192,888 +0.01(+0.18%)
Jun 05, 2006 5.329 5.383 5.182 5.196 16,093,451 -0.18(-3.27%)
Jun 02, 2006 5.436 5.463 5.319 5.372 25,590,158 -0.02(-0.44%)
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.