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
)
65.42
+0.15 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2007
17.11
17.26
16.89
17.12
21,411,668
+0.29(+1.70%)
Nov 29, 2007
16.64
17.09
16.63
16.84
16,395,739
-0.03(-0.15%)
Nov 28, 2007
16.59
16.88
16.39
16.86
21,673,546
+0.49(+3.01%)
Nov 27, 2007
15.70
16.42
15.58
16.37
29,856,466
+0.95(+6.16%)
Nov 26, 2007
15.84
16.09
15.40
15.42
18,653,804
-0.52(-3.26%)
Nov 23, 2007
15.86
15.99
15.76
15.94
4,221,731
+0.10(+0.60%)
Nov 21, 2007
15.97
16.20
15.81
15.84
14,812,641
-0.25(-1.58%)
Nov 20, 2007
16.04
16.29
15.75
16.10
21,107,064
+0.17(+1.09%)
Nov 19, 2007
16.40
16.40
15.73
15.92
19,969,242
-0.50(-3.05%)
Nov 16, 2007
16.08
16.54
15.99
16.42
25,908,344
+0.36(+2.27%)
Nov 15, 2007
16.25
16.37
15.99
16.06
19,114,306
-0.10(-0.59%)
Nov 14, 2007
15.99
16.41
15.92
16.16
21,822,074
+0.29(+1.86%)
Nov 13, 2007
15.65
15.86
15.37
15.86
22,539,860
+0.20(+1.29%)
Nov 12, 2007
16.10
16.16
15.65
15.66
24,141,296
-0.37(-2.32%)
Nov 09, 2007
16.45
16.60
16.02
16.03
19,532,344
-0.55(-3.33%)
Nov 08, 2007
16.38
16.74
16.32
16.58
27,402,288
+0.17(+1.01%)
Nov 07, 2007
17.11
17.17
16.39
16.42
21,264,682
-0.92(-5.29%)
Nov 06, 2007
17.35
17.39
17.05
17.33
18,034,394
-0.03(-0.19%)
Nov 05, 2007
17.16
17.53
16.92
17.37
22,386,810
+0.11(+0.62%)
Nov 02, 2007
17.05
17.29
16.84
17.26
25,632,108
+0.42(+2.47%)
Nov 01, 2007
16.92
17.24
16.71
16.84
19,807,710
-0.15(-0.89%)
Oct 31, 2007
16.92
16.99
16.45
16.99
19,669,388
+0.26(+1.56%)
Oct 30, 2007
16.92
16.92
16.62
16.73
15,590,840
-0.18(-1.04%)
Oct 29, 2007
17.09
17.15
16.82
16.91
18,897,578
-0.15(-0.88%)
Oct 26, 2007
17.04
17.17
16.73
17.06
24,084,338
+0.32(+1.89%)
Oct 25, 2007
16.19
16.81
16.17
16.74
38,968,936
+0.57(+3.53%)
Oct 24, 2007
15.77
16.22
15.64
16.17
22,335,308
+0.35(+2.19%)
Oct 23, 2007
15.68
15.93
15.56
15.83
17,947,372
+0.17(+1.06%)
Oct 22, 2007
15.44
15.77
15.29
15.66
19,679,494
+0.21(+1.36%)
Oct 19, 2007
16.00
16.00
15.39
15.45
36,289,024
-0.56(-3.47%)
Oct 18, 2007
15.67
16.18
15.66
16.01
38,497,992
+0.29(+1.85%)
Oct 17, 2007
15.70
15.82
15.27
15.72
20,431,996
+0.12(+0.76%)
Oct 16, 2007
15.49
15.68
15.13
15.60
22,587,182
+0.14(+0.93%)
Oct 15, 2007
16.03
16.15
15.37
15.46
20,353,752
-0.48(-2.98%)
Oct 12, 2007
15.72
15.95
15.65
15.93
16,057,600
+0.36(+2.32%)
Oct 11, 2007
15.91
16.02
15.50
15.57
21,362,804
-0.24(-1.54%)
Oct 10, 2007
15.49
15.85
15.36
15.81
18,548,212
+0.33(+2.11%)
Oct 09, 2007
15.27
15.50
15.24
15.49
13,118,639
+0.32(+2.14%)
Oct 08, 2007
15.42
15.49
15.01
15.16
17,071,626
-0.33(-2.13%)
Oct 05, 2007
15.36
15.56
15.08
15.49
17,175,808
+0.22(+1.42%)
Oct 04, 2007
15.27
15.51
15.06
15.28
12,419,646
+0.08(+0.51%)
Oct 03, 2007
15.24
15.34
15.11
15.20
11,481,718
-0.03(-0.21%)
Oct 02, 2007
15.45
15.48
15.09
15.23
14,477,636
-0.17(-1.13%)
Oct 01, 2007
15.17
15.42
15.06
15.40
21,186,744
+0.37(+2.45%)
Sep 28, 2007
15.12
15.17
14.93
15.04
14,350,616
-0.09(-0.61%)
Sep 27, 2007
15.15
15.17
15.00
15.13
15,406,410
+0.12(+0.78%)
Sep 26, 2007
15.09
15.22
14.89
15.01
17,383,796
+0.03(+0.20%)
Sep 25, 2007
14.72
15.12
14.71
14.98
20,846,748
+0.35(+2.39%)
Sep 24, 2007
14.71
14.76
14.43
14.63
13,799,431
-0.13(-0.90%)
Sep 21, 2007
14.59
14.85
14.45
14.76
30,384,064
+0.25(+1.70%)
Sep 20, 2007
14.21
14.66
14.15
14.52
20,712,278
+0.30(+2.12%)
Sep 19, 2007
14.15
14.23
13.99
14.22
18,994,698
+0.04(+0.29%)
Sep 18, 2007
13.73
14.18
13.68
14.18
20,781,480
+0.48(+3.49%)
Sep 17, 2007
13.91
13.93
13.63
13.70
14,164,218
-0.29(-2.08%)
Sep 14, 2007
14.15
14.16
13.93
13.99
16,113,992
-0.18(-1.25%)
Sep 13, 2007
14.23
14.30
14.07
14.16
17,647,236
+0.09(+0.65%)
Sep 12, 2007
13.96
14.25
13.92
14.07
16,005,552
+0.05(+0.37%)
Sep 11, 2007
13.83
14.09
13.79
14.02
20,024,006
+0.24(+1.76%)
Sep 10, 2007
13.94
14.07
13.70
13.78
14,975,441
-0.08(-0.56%)
Sep 07, 2007
13.67
14.29
13.65
13.86
22,756,440
+0.03(+0.19%)
Sep 06, 2007
13.49
14.01
13.44
13.83
19,882,614
+0.41(+3.07%)
Sep 05, 2007
13.64
13.77
13.30
13.42
22,853,272
-0.24(-1.78%)
Sep 04, 2007
13.43
13.85
13.39
13.66
24,943,842
+0.28(+2.09%)
Aug 31, 2007
13.44
13.49
13.21
13.38
16,465,329
+0.08(+0.64%)
Aug 30, 2007
13.10
13.42
13.10
13.30
15,795,077
+0.03(+0.25%)
Aug 29, 2007
13.18
13.28
12.96
13.26
29,014,180
+0.14(+1.07%)
Aug 28, 2007
13.44
13.51
13.12
13.12
20,133,236
-0.39(-2.89%)
Aug 27, 2007
13.65
13.76
13.50
13.51
11,642,632
-0.21(-1.50%)
Aug 24, 2007
13.69
13.83
13.48
13.72
15,223,947
+0.04(+0.30%)
Aug 23, 2007
13.96
13.96
13.61
13.68
15,890,533
-0.11(-0.83%)
Aug 22, 2007
14.01
14.03
13.66
13.79
16,902,136
-0.09(-0.64%)
Aug 21, 2007
13.83
13.98
13.76
13.88
9,053,350
-0.03(-0.24%)
Aug 20, 2007
13.93
13.98
13.65
13.91
12,939,761
-0.07(-0.47%)
Aug 17, 2007
13.84
14.10
13.67
13.98
23,361,956
+0.15(+1.06%)
Aug 16, 2007
13.76
14.29
13.63
13.83
28,157,968
-0.08(-0.56%)
Aug 15, 2007
13.85
14.33
13.85
13.91
21,215,026
+0.05(+0.37%)
Aug 14, 2007
13.83
14.06
13.76
13.86
16,276,148
+0.10(+0.70%)
Aug 13, 2007
13.47
13.90
13.43
13.76
15,593,012
+0.13(+0.94%)
Aug 10, 2007
13.57
13.91
13.43
13.63
22,122,882
-0.09(-0.67%)
Aug 09, 2007
14.09
14.20
13.71
13.73
24,480,438
-0.41(-2.89%)
Aug 08, 2007
13.97
14.16
13.78
14.14
19,663,976
+0.21(+1.48%)
Aug 07, 2007
13.87
14.07
13.70
13.93
20,490,902
-0.11(-0.76%)
Aug 06, 2007
13.65
14.05
13.56
14.04
22,609,542
+0.45(+3.30%)
Aug 03, 2007
13.69
13.97
13.59
13.59
17,485,514
-0.29(-2.07%)
Aug 02, 2007
13.66
13.93
13.45
13.87
21,728,800
+0.22(+1.64%)
Aug 01, 2007
13.62
13.94
13.41
13.65
22,114,064
-0.05(-0.35%)
Jul 31, 2007
13.91
14.16
13.69
13.70
27,000,432
-0.07(-0.51%)
Jul 30, 2007
13.70
13.82
13.50
13.77
22,224,446
+0.17(+1.24%)
Jul 27, 2007
13.76
14.00
13.60
13.60
24,642,524
-0.11(-0.83%)
Jul 26, 2007
13.74
13.94
13.47
13.71
40,664,004
-0.24(-1.71%)
Jul 25, 2007
13.98
14.01
13.70
13.95
32,529,296
+0.02(+0.16%)
Jul 24, 2007
13.78
14.18
13.78
13.93
43,277,696
-0.05(-0.37%)
Jul 23, 2007
14.41
14.48
13.84
13.98
35,087,932
-0.28(-1.94%)
Jul 20, 2007
14.72
14.74
13.97
14.26
49,513,640
-0.61(-4.13%)
Jul 19, 2007
14.72
14.96
14.53
14.87
26,878,356
+0.40(+2.75%)
Jul 18, 2007
14.40
14.56
14.32
14.47
25,814,334
+0.04(+0.28%)
Jul 17, 2007
14.61
14.64
14.36
14.43
22,004,046
-0.14(-0.98%)
Jul 16, 2007
14.62
14.65
14.32
14.58
22,933,412
-0.13(-0.85%)
Jul 13, 2007
14.61
14.72
14.49
14.70
11,091,338
+0.01(+0.05%)
Jul 12, 2007
14.64
14.69
14.41
14.69
20,353,896
+0.08(+0.55%)
Jul 11, 2007
14.62
14.72
14.50
14.61
21,449,828
-0.05(-0.35%)
Jul 10, 2007
14.53
14.75
14.49
14.66
20,318,100
+0.18(+1.24%)
Jul 09, 2007
14.72
14.72
14.48
14.48
21,434,576
+0.09(+0.64%)
Jul 06, 2007
14.34
14.43
14.21
14.39
10,450,261
+0.05(+0.36%)
Jul 05, 2007
14.26
14.37
14.18
14.34
12,704,560
-0.03(-0.18%)
Jul 03, 2007
14.51
14.55
14.30
14.37
6,427,972
-0.11(-0.74%)
Jul 02, 2007
14.34
14.60
14.33
14.47
13,945,643
+0.20(+1.39%)
Jun 29, 2007
14.57
14.62
14.12
14.27
17,774,336
-0.29(-2.00%)
Jun 28, 2007
14.66
14.71
14.53
14.57
16,333,180
-0.08(-0.53%)
Jun 27, 2007
14.29
14.66
14.20
14.64
23,243,166
+0.37(+2.58%)
Jun 26, 2007
14.36
14.46
14.16
14.27
19,834,406
+0.03(+0.21%)
Jun 25, 2007
14.51
14.61
14.17
14.24
19,615,564
+7.03(+97.34%)
Jun 22, 2007
7.268
7.311
7.125
7.218
25,517,494
-0.08(-1.10%)
Jun 21, 2007
7.276
7.333
7.246
7.298
14,211,235
+0.02(+0.32%)
Jun 20, 2007
7.423
7.436
7.268
7.275
20,612,056
-0.16(-2.10%)
Jun 19, 2007
7.383
7.440
7.316
7.432
19,521,574
+0.03(+0.36%)
Jun 18, 2007
7.535
7.542
7.367
7.405
23,703,566
-0.03(-0.40%)
Jun 15, 2007
7.472
7.558
7.402
7.435
36,644,744
+0.02(+0.24%)
Jun 14, 2007
7.377
7.468
7.363
7.417
19,014,930
+0.03(+0.37%)
Jun 13, 2007
7.271
7.389
7.252
7.389
22,831,616
+0.13(+1.80%)
Jun 12, 2007
7.334
7.381
7.238
7.259
21,284,502
-0.03(-0.38%)
Jun 11, 2007
7.232
7.382
7.221
7.286
17,963,100
+0.02(+0.28%)
Jun 08, 2007
7.196
7.308
7.171
7.266
24,871,044
+0.04(+0.54%)
Jun 07, 2007
7.455
7.481
7.194
7.228
37,217,204
-0.26(-3.48%)
Jun 06, 2007
7.513
7.570
7.487
7.488
27,790,022
-0.17(-2.26%)
Jun 05, 2007
7.710
7.724
7.565
7.661
18,265,814
-0.05(-0.58%)
Jun 04, 2007
7.596
7.727
7.574
7.706
18,991,094
+0.07(+0.94%)
Jun 01, 2007
7.601
7.685
7.598
7.634
12,840,615
+0.02(+0.28%)
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%)
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
.