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
)
67.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2006
6.365
6.425
6.301
6.337
15,662,925
-0.01(-0.10%)
Oct 30, 2006
6.255
6.354
6.232
6.344
17,858,782
+0.07(+1.16%)
Oct 27, 2006
6.342
6.373
6.257
6.271
12,990,949
-0.11(-1.69%)
Oct 26, 2006
6.233
6.384
6.199
6.379
13,456,135
+0.13(+2.06%)
Oct 25, 2006
6.290
6.324
6.174
6.250
20,830,576
-0.06(-1.01%)
Oct 24, 2006
6.370
6.379
6.258
6.313
15,362,292
-0.07(-1.07%)
Oct 23, 2006
6.316
6.405
6.277
6.382
16,894,120
+0.04(+0.57%)
Oct 20, 2006
6.312
6.347
6.233
6.346
26,762,616
+0.06(+1.01%)
Oct 19, 2006
6.251
6.324
6.218
6.282
30,757,694
+0.05(+0.86%)
Oct 18, 2006
6.288
6.351
6.228
6.229
31,550,694
-0.03(-0.41%)
Oct 17, 2006
6.261
6.313
6.170
6.255
19,478,854
+0.05(+0.73%)
Oct 16, 2006
6.137
6.223
6.107
6.210
16,619,471
+0.06(+0.93%)
Oct 13, 2006
6.118
6.182
6.105
6.152
18,555,890
+0.00(+0.06%)
Oct 12, 2006
6.025
6.172
5.974
6.149
26,135,384
+0.14(+2.36%)
Oct 11, 2006
5.940
6.019
5.896
6.007
18,757,832
+0.03(+0.52%)
Oct 10, 2006
6.038
6.038
5.893
5.976
15,874,717
-0.02(-0.32%)
Oct 09, 2006
6.011
6.026
5.942
5.995
13,400,818
-0.02(-0.26%)
Oct 06, 2006
6.016
6.039
5.960
6.011
16,536,719
+0.00(+0.06%)
Oct 05, 2006
5.911
6.033
5.890
6.007
27,997,302
+0.12(+2.08%)
Oct 04, 2006
5.696
5.972
5.694
5.885
48,858,652
+0.18(+3.14%)
Oct 03, 2006
5.914
5.937
5.659
5.705
63,349,460
-0.21(-3.50%)
Oct 02, 2006
5.972
6.040
5.867
5.912
82,001,456
-0.41(-6.53%)
Sep 29, 2006
6.302
6.371
6.255
6.325
22,482,866
+0.01(+0.20%)
Sep 28, 2006
6.204
6.313
6.201
6.313
23,431,814
+0.12(+1.93%)
Sep 27, 2006
6.152
6.198
6.085
6.193
25,445,798
+0.05(+0.82%)
Sep 26, 2006
6.064
6.148
6.043
6.142
22,514,042
+0.06(+0.92%)
Sep 25, 2006
6.002
6.086
5.933
6.086
19,305,560
+0.13(+2.15%)
Sep 22, 2006
5.914
5.988
5.896
5.958
21,320,882
+0.05(+0.84%)
Sep 21, 2006
5.979
5.990
5.906
5.909
19,507,388
-0.07(-1.09%)
Sep 20, 2006
5.965
6.039
5.937
5.974
24,930,096
-0.00(-0.02%)
Sep 19, 2006
5.965
5.987
5.926
5.975
16,830,094
+0.01(+0.22%)
Sep 18, 2006
5.958
6.015
5.906
5.962
17,676,448
+0.01(+0.11%)
Sep 15, 2006
5.887
5.970
5.866
5.956
31,883,964
+0.12(+1.98%)
Sep 14, 2006
5.851
5.881
5.815
5.840
11,642,836
-0.02(-0.33%)
Sep 13, 2006
5.854
5.873
5.808
5.859
12,941,095
-0.01(-0.22%)
Sep 12, 2006
5.843
5.886
5.749
5.872
17,496,722
+0.04(+0.61%)
Sep 11, 2006
5.822
5.852
5.761
5.836
20,412,644
-0.02(-0.38%)
Sep 08, 2006
5.690
5.896
5.682
5.858
21,035,198
+0.17(+3.02%)
Sep 07, 2006
5.678
5.740
5.650
5.686
20,299,674
+0.03(+0.45%)
Sep 06, 2006
5.754
5.782
5.605
5.660
24,627,364
-0.12(-2.10%)
Sep 05, 2006
5.850
5.850
5.752
5.782
13,670,091
-0.04(-0.74%)
Sep 01, 2006
5.854
5.895
5.803
5.825
10,687,110
-0.01(-0.11%)
Aug 31, 2006
5.878
5.878
5.797
5.831
13,273,115
-0.01(-0.09%)
Aug 30, 2006
5.872
5.905
5.824
5.837
12,587,266
-0.05(-0.91%)
Aug 29, 2006
5.898
5.946
5.814
5.890
15,365,064
-0.04(-0.67%)
Aug 28, 2006
5.820
5.949
5.795
5.930
14,091,310
+0.12(+2.01%)
Aug 25, 2006
5.827
5.868
5.801
5.813
13,243,370
-0.05(-0.78%)
Aug 24, 2006
5.810
5.899
5.809
5.859
11,490,133
+0.05(+0.89%)
Aug 23, 2006
5.858
5.863
5.753
5.808
12,750,764
-0.03(-0.50%)
Aug 22, 2006
5.841
5.896
5.803
5.837
14,505,485
-0.02(-0.27%)
Aug 21, 2006
5.854
5.886
5.785
5.853
15,868,759
-0.00(-0.03%)
Aug 18, 2006
5.891
5.929
5.817
5.854
19,013,728
-0.03(-0.52%)
Aug 17, 2006
5.901
5.978
5.876
5.885
19,734,150
-0.00(-0.03%)
Aug 16, 2006
5.761
5.892
5.753
5.887
26,417,392
+0.16(+2.86%)
Aug 15, 2006
5.740
5.775
5.640
5.723
21,282,732
+0.06(+1.12%)
Aug 14, 2006
5.785
5.820
5.659
5.659
24,368,186
-0.05(-0.84%)
Aug 11, 2006
5.662
5.734
5.661
5.707
12,869,318
+0.02(+0.31%)
Aug 10, 2006
5.675
5.761
5.639
5.690
17,297,210
+0.02(+0.29%)
Aug 09, 2006
5.699
5.793
5.650
5.673
15,426,464
+0.01(+0.16%)
Aug 08, 2006
5.694
5.696
5.584
5.664
14,483,926
-0.03(-0.57%)
Aug 07, 2006
5.653
5.713
5.616
5.696
9,785,347
+0.06(+0.98%)
Aug 04, 2006
5.776
5.795
5.602
5.641
11,497,004
-0.07(-1.19%)
Aug 03, 2006
5.658
5.737
5.577
5.709
16,149,610
+0.04(+0.76%)
Aug 02, 2006
5.588
5.712
5.588
5.666
17,338,584
+0.08(+1.47%)
Aug 01, 2006
5.652
5.658
5.551
5.584
19,256,054
-0.07(-1.32%)
Jul 31, 2006
5.747
5.748
5.598
5.659
20,369,440
-0.09(-1.54%)
Jul 28, 2006
5.678
5.747
5.592
5.747
15,848,379
+0.12(+2.07%)
Jul 27, 2006
5.746
5.780
5.569
5.630
13,369,083
-0.11(-1.84%)
Jul 26, 2006
5.665
5.791
5.665
5.736
18,975,012
+0.04(+0.76%)
Jul 25, 2006
5.537
5.711
5.532
5.693
20,740,958
+0.14(+2.45%)
Jul 24, 2006
5.492
5.575
5.460
5.556
21,147,284
+0.06(+1.17%)
Jul 21, 2006
5.459
5.542
5.337
5.492
36,825,256
+0.03(+0.61%)
Jul 20, 2006
5.614
5.667
5.364
5.459
44,243,912
-0.17(-3.07%)
Jul 19, 2006
5.556
5.693
5.525
5.632
28,651,302
+0.09(+1.63%)
Jul 18, 2006
5.497
5.581
5.452
5.542
30,623,784
+0.08(+1.43%)
Jul 17, 2006
5.492
5.565
5.450
5.464
19,793,484
-0.05(-0.85%)
Jul 14, 2006
5.634
5.640
5.441
5.510
19,493,798
-0.11(-1.95%)
Jul 13, 2006
5.638
5.694
5.585
5.620
23,136,610
-0.06(-1.12%)
Jul 12, 2006
5.681
5.749
5.602
5.683
41,720,056
+0.00(+0.05%)
Jul 11, 2006
5.686
5.754
5.579
5.681
33,096,676
+0.01(+0.26%)
Jul 10, 2006
5.622
5.694
5.592
5.666
22,998,818
+0.08(+1.38%)
Jul 07, 2006
5.506
5.636
5.475
5.589
24,500,092
+0.06(+1.10%)
Jul 06, 2006
5.421
5.541
5.421
5.528
15,658,875
+0.10(+1.88%)
Jul 05, 2006
5.394
5.446
5.344
5.426
17,776,802
-0.02(-0.46%)
Jul 03, 2006
5.440
5.463
5.404
5.451
5,595,454
+0.01(+0.17%)
Jun 30, 2006
5.431
5.489
5.384
5.441
22,646,772
+0.02(+0.36%)
Jun 29, 2006
5.197
5.430
5.181
5.422
38,837,540
+0.26(+5.10%)
Jun 28, 2006
5.099
5.171
5.046
5.159
14,158,858
+0.08(+1.65%)
Jun 27, 2006
5.137
5.181
5.038
5.075
16,930,166
-0.06(-1.09%)
Jun 26, 2006
5.105
5.136
5.068
5.132
11,487,910
+0.02(+0.40%)
Jun 23, 2006
5.029
5.170
5.029
5.111
12,158,147
+0.06(+1.13%)
Jun 22, 2006
5.124
5.212
5.036
5.054
15,497,050
-0.10(-1.89%)
Jun 21, 2006
5.104
5.212
5.086
5.152
20,858,788
+0.07(+1.39%)
Jun 20, 2006
5.174
5.174
5.016
5.081
23,591,370
-0.08(-1.55%)
Jun 19, 2006
5.316
5.332
5.128
5.161
22,935,588
-0.16(-3.02%)
Jun 16, 2006
5.363
5.404
5.294
5.322
24,960,630
-0.07(-1.25%)
Jun 15, 2006
5.228
5.410
5.216
5.389
31,480,128
+0.15(+2.90%)
Jun 14, 2006
5.224
5.274
5.140
5.237
21,555,782
-0.01(-0.14%)
Jun 13, 2006
5.167
5.312
5.114
5.245
28,172,330
+0.08(+1.53%)
Jun 12, 2006
5.289
5.312
5.153
5.166
19,762,070
-0.11(-2.01%)
Jun 09, 2006
5.225
5.358
5.211
5.271
22,862,054
+0.07(+1.31%)
Jun 08, 2006
5.187
5.224
5.077
5.203
35,256,716
-0.02(-0.42%)
Jun 07, 2006
5.205
5.333
5.205
5.225
27,514,226
+0.02(+0.39%)
Jun 06, 2006
5.194
5.296
5.155
5.205
23,192,488
+0.01(+0.18%)
Jun 05, 2006
5.329
5.383
5.182
5.196
16,093,174
-0.18(-3.27%)
Jun 02, 2006
5.436
5.464
5.319
5.372
25,589,716
-0.02(-0.44%)
Jun 01, 2006
5.347
5.416
5.309
5.396
31,807,822
+0.12(+2.32%)
May 31, 2006
5.152
5.275
5.128
5.273
22,459,524
+0.14(+2.80%)
May 30, 2006
5.259
5.259
5.128
5.130
19,160,598
-0.13(-2.43%)
May 26, 2006
5.174
5.296
5.082
5.258
23,711,202
+0.13(+2.44%)
May 25, 2006
5.109
5.151
5.063
5.132
21,232,950
+0.03(+0.54%)
May 24, 2006
5.024
5.198
4.981
5.105
64,572,996
+0.16(+3.22%)
May 23, 2006
5.082
5.128
4.929
4.946
23,676,314
-0.08(-1.66%)
May 22, 2006
4.996
5.060
4.910
5.029
21,578,032
-0.02(-0.47%)
May 19, 2006
4.939
5.059
4.834
5.053
38,193,616
+0.11(+2.21%)
May 18, 2006
5.155
5.172
4.877
4.944
33,677,072
-0.19(-3.67%)
May 17, 2006
5.179
5.220
5.078
5.132
25,751,780
-0.09(-1.66%)
May 16, 2006
5.225
5.304
5.141
5.219
20,989,286
-0.03(-0.60%)
May 15, 2006
5.186
5.303
5.160
5.250
32,859,994
+0.14(+2.77%)
May 12, 2006
5.178
5.193
5.038
5.109
21,562,410
-0.10(-1.87%)
May 11, 2006
5.238
5.266
5.173
5.206
24,102,442
-0.02(-0.33%)
May 10, 2006
5.264
5.369
5.219
5.224
30,194,508
-0.05(-0.98%)
May 09, 2006
5.211
5.301
5.200
5.275
22,247,466
+0.08(+1.47%)
May 08, 2006
5.174
5.247
5.174
5.199
24,529,588
+0.02(+0.48%)
May 05, 2006
5.120
5.184
4.992
5.174
38,144,628
+0.10(+1.90%)
May 04, 2006
5.194
5.220
5.061
5.077
29,235,478
-0.08(-1.62%)
May 03, 2006
5.055
5.172
5.024
5.161
45,820,832
+0.12(+2.39%)
May 02, 2006
5.345
5.353
4.941
5.040
84,445,544
-0.28(-5.34%)
May 01, 2006
5.320
5.403
5.265
5.325
28,398,256
+0.04(+0.68%)
Apr 28, 2006
5.335
5.344
5.220
5.289
24,271,220
+0.07(+1.27%)
Apr 27, 2006
5.293
5.318
5.142
5.223
62,694,304
-0.05(-0.92%)
Apr 26, 2006
5.631
5.635
5.171
5.271
80,355,864
-0.38(-6.74%)
Apr 25, 2006
5.845
5.875
5.612
5.652
29,711,938
-0.19(-3.20%)
Apr 24, 2006
5.952
5.952
5.732
5.839
25,261,572
-0.10(-1.61%)
Apr 21, 2006
6.028
6.058
5.900
5.934
32,367,230
-0.06(-0.98%)
Apr 20, 2006
5.991
6.089
5.951
5.993
116,301,768
+0.00(+0.05%)
Apr 19, 2006
5.795
6.011
5.789
5.991
48,096,448
+0.30(+5.32%)
Apr 18, 2006
5.628
5.747
5.589
5.688
30,436,698
+0.06(+1.06%)
Apr 17, 2006
5.659
5.698
5.525
5.628
14,309,675
-0.02(-0.39%)
Apr 13, 2006
5.619
5.694
5.571
5.650
12,169,329
+0.03(+0.56%)
Apr 12, 2006
5.556
5.685
5.503
5.619
21,063,014
+0.06(+1.13%)
Apr 11, 2006
5.731
5.731
5.526
5.556
16,605,756
-0.13(-2.36%)
Apr 10, 2006
5.648
5.749
5.583
5.691
15,124,456
+0.03(+0.60%)
Apr 07, 2006
5.739
5.772
5.644
5.657
15,619,649
-0.02(-0.34%)
Apr 06, 2006
5.857
5.875
5.643
5.676
26,200,658
-0.20(-3.44%)
Apr 05, 2006
5.911
5.955
5.861
5.878
16,416,589
-0.06(-0.96%)
Apr 04, 2006
5.922
5.979
5.825
5.935
24,001,012
+0.10(+1.64%)
Apr 03, 2006
5.772
5.871
5.723
5.840
17,826,504
+0.12(+2.04%)
Mar 31, 2006
5.696
5.790
5.676
5.723
14,534,769
+0.05(+0.89%)
Mar 30, 2006
5.713
5.772
5.657
5.672
11,339,441
-0.03(-0.56%)
Mar 29, 2006
5.699
5.747
5.642
5.705
12,764,604
+0.03(+0.62%)
Mar 28, 2006
5.813
5.815
5.627
5.670
15,551,813
-0.07(-1.28%)
Mar 27, 2006
5.710
5.746
5.654
5.743
12,234,838
+0.01(+0.16%)
Mar 24, 2006
5.753
5.777
5.680
5.734
9,015,142
+0.03(+0.52%)
Mar 23, 2006
5.760
5.769
5.640
5.705
11,527,049
-0.06(-1.08%)
Mar 22, 2006
5.712
5.785
5.659
5.767
16,839,114
+0.04(+0.64%)
Mar 21, 2006
5.721
5.891
5.707
5.730
17,292,796
-0.07(-1.14%)
Mar 20, 2006
5.887
5.887
5.710
5.797
14,686,629
-0.03(-0.46%)
Mar 17, 2006
5.765
5.860
5.765
5.823
21,493,284
+0.04(+0.67%)
Mar 16, 2006
5.907
5.947
5.774
5.785
30,245,204
-0.08(-1.33%)
Mar 15, 2006
5.783
5.864
5.749
5.863
16,184,129
+0.08(+1.38%)
Mar 14, 2006
5.648
5.790
5.620
5.783
19,655,822
+0.13(+2.24%)
Mar 13, 2006
5.657
5.695
5.596
5.656
13,028,403
+0.04(+0.65%)
Mar 10, 2006
5.427
5.657
5.427
5.619
13,133,633
+0.05(+0.86%)
Mar 09, 2006
5.625
5.659
5.556
5.571
16,671,325
-0.02(-0.35%)
Mar 08, 2006
5.442
5.638
5.372
5.590
20,466,852
+0.16(+2.86%)
Mar 07, 2006
5.454
5.498
5.389
5.435
13,471,095
-0.03(-0.61%)
Mar 06, 2006
5.537
5.553
5.413
5.468
13,813,786
-0.06(-1.07%)
Mar 03, 2006
5.590
5.636
5.527
5.527
17,163,262
-0.11(-1.96%)
Mar 02, 2006
5.615
5.670
5.584
5.637
14,048,871
+0.02(+0.39%)
Mar 01, 2006
5.735
5.748
5.599
5.615
24,892,478
-0.11(-1.96%)
Feb 28, 2006
5.856
5.847
5.694
5.728
18,599,678
-0.13(-2.20%)
Feb 27, 2006
5.707
5.884
5.689
5.856
20,384,274
+0.18(+3.26%)
Feb 24, 2006
5.648
5.702
5.538
5.671
12,051,357
+0.03(+0.62%)
Feb 23, 2006
5.694
5.758
5.606
5.636
15,669,790
-0.05(-0.95%)
Feb 22, 2006
5.533
5.709
5.510
5.691
20,515,712
+0.17(+3.15%)
Feb 21, 2006
5.687
5.699
5.462
5.517
22,502,920
-0.14(-2.41%)
Feb 17, 2006
5.657
5.724
5.612
5.653
15,924,940
-0.00(-0.07%)
Feb 16, 2006
5.629
5.691
5.610
5.657
21,711,948
+0.03(+0.51%)
Feb 15, 2006
5.556
5.628
5.515
5.628
17,418,978
+0.08(+1.49%)
Feb 14, 2006
5.461
5.558
5.399
5.545
21,560,370
+0.10(+1.88%)
Feb 13, 2006
5.436
5.483
5.381
5.443
15,841,329
+0.01(+0.14%)
Feb 10, 2006
5.362
5.459
5.305
5.436
26,307,102
+0.07(+1.32%)
Feb 09, 2006
5.458
5.498
5.278
5.365
38,331,772
-0.10(-1.77%)
Feb 08, 2006
5.560
5.587
5.428
5.462
21,434,244
-0.09(-1.59%)
Feb 07, 2006
5.536
5.586
5.484
5.550
18,516,214
+0.03(+0.53%)
Feb 06, 2006
5.599
5.601
5.468
5.521
18,945,718
-0.06(-1.12%)
Feb 03, 2006
5.532
5.657
5.510
5.583
24,139,276
-0.00(-0.02%)
Feb 02, 2006
5.544
5.617
5.514
5.584
30,281,196
-0.07(-1.30%)
Feb 01, 2006
5.596
5.672
5.478
5.658
44,400,008
+0.06(+1.05%)
Jan 31, 2006
5.326
5.637
5.298
5.599
62,490,200
+0.27(+5.13%)
Jan 30, 2006
5.519
5.521
5.280
5.326
38,082,636
-0.17(-3.08%)
Jan 27, 2006
5.427
5.519
5.339
5.495
21,958,878
+0.08(+1.41%)
Jan 26, 2006
5.335
5.427
5.284
5.418
17,422,962
+0.14(+2.70%)
Jan 25, 2006
5.361
5.395
5.244
5.276
16,129,089
-0.06(-1.12%)
Jan 24, 2006
5.307
5.402
5.224
5.336
26,778,724
+0.15(+2.87%)
Jan 23, 2006
5.266
5.272
5.123
5.187
22,819,952
-0.11(-2.03%)
Jan 20, 2006
5.444
5.532
5.266
5.294
26,634,072
-0.15(-2.71%)
Jan 19, 2006
5.399
5.462
5.292
5.441
16,738,944
+0.05(+0.92%)
Jan 18, 2006
5.411
5.414
5.291
5.392
19,876,546
-0.04(-0.74%)
Jan 17, 2006
5.401
5.453
5.362
5.432
16,054,170
-0.03(-0.57%)
Jan 13, 2006
5.396
5.496
5.385
5.464
17,665,054
+0.09(+1.64%)
Jan 12, 2006
5.276
5.377
5.197
5.375
23,325,354
+0.14(+2.65%)
Jan 11, 2006
5.266
5.298
5.219
5.236
16,323,774
-0.01(-0.28%)
Jan 10, 2006
5.330
5.339
5.178
5.251
21,768,210
-0.08(-1.42%)
Jan 09, 2006
5.420
5.420
5.294
5.327
21,972,262
+0.08(+1.54%)
Jan 06, 2006
5.208
5.303
5.210
5.246
20,237,958
+0.04(+0.72%)
Jan 05, 2006
5.191
5.267
5.151
5.208
24,438,676
+0.11(+2.11%)
Jan 04, 2006
5.043
5.148
5.023
5.100
23,571,486
+0.07(+1.37%)
Jan 03, 2006
4.875
5.089
4.827
5.031
23,413,038
+0.20(+4.05%)
Dec 30, 2005
4.829
4.921
4.795
4.835
11,315,012
-0.02(-0.51%)
Dec 29, 2005
4.902
4.925
4.835
4.860
8,996,773
-0.06(-1.12%)
Dec 28, 2005
4.983
5.017
4.875
4.915
11,458,555
-0.07(-1.37%)
Dec 27, 2005
5.059
5.096
4.960
4.983
9,798,943
-0.03(-0.70%)
Dec 23, 2005
5.105
5.128
4.981
5.018
9,808,793
-0.08(-1.52%)
Dec 22, 2005
4.892
5.096
4.886
5.096
19,796,886
+0.12(+2.46%)
Dec 21, 2005
4.774
4.977
4.763
4.973
25,621,964
+0.23(+4.75%)
Dec 20, 2005
4.663
4.753
4.643
4.748
17,353,990
+0.10(+2.06%)
Dec 19, 2005
4.662
4.755
4.611
4.652
18,980,638
-0.01(-0.22%)
Dec 16, 2005
4.836
4.853
4.650
4.662
33,534,124
-0.18(-3.63%)
Dec 15, 2005
4.792
4.897
4.746
4.838
19,371,352
+0.05(+0.96%)
Dec 14, 2005
4.967
4.976
4.776
4.792
24,432,190
-0.17(-3.43%)
Dec 13, 2005
4.784
4.990
4.721
4.962
37,221,992
+0.21(+4.39%)
Dec 12, 2005
4.784
4.832
4.699
4.753
15,414,608
-0.03(-0.58%)
Dec 09, 2005
4.854
4.891
4.774
4.781
11,254,031
-0.06(-1.22%)
Dec 08, 2005
4.846
4.870
4.760
4.840
15,866,666
+0.01(+0.25%)
Dec 07, 2005
4.914
4.945
4.758
4.828
18,288,058
-0.08(-1.63%)
Dec 06, 2005
5.011
5.059
4.902
4.908
15,266,085
-0.09(-1.89%)
Dec 05, 2005
4.953
5.025
4.951
5.003
22,447,060
+0.07(+1.51%)
Dec 02, 2005
4.864
4.933
4.850
4.928
17,689,332
+0.05(+1.11%)
Dec 01, 2005
4.704
4.911
4.666
4.874
26,988,770
+0.21(+4.54%)
Nov 30, 2005
4.733
4.773
4.662
4.662
25,362,052
-0.08(-1.76%)
Nov 29, 2005
4.838
4.859
4.745
4.746
16,164,005
-0.05(-1.00%)
Nov 28, 2005
4.974
4.985
4.771
4.794
18,564,664
-0.19(-3.89%)
Nov 25, 2005
4.962
4.988
4.887
4.988
5,172,848
+0.04(+0.82%)
Nov 23, 2005
4.992
4.994
4.897
4.948
15,018,171
-0.03(-0.57%)
Nov 22, 2005
4.974
5.019
4.950
4.976
16,729,866
-0.01(-0.18%)
Nov 21, 2005
4.996
5.004
4.948
4.985
22,042,844
-0.01(-0.29%)
Nov 18, 2005
5.077
5.114
4.985
5.000
35,897,252
-0.04(-0.71%)
Nov 17, 2005
5.121
5.198
4.753
5.036
122,007,392
-0.08(-1.58%)
Nov 16, 2005
5.052
5.131
4.926
5.117
80,721,064
+0.37(+7.73%)
Nov 15, 2005
4.847
4.859
4.738
4.750
24,644,026
-0.03(-0.67%)
Nov 14, 2005
4.948
4.977
4.771
4.782
27,262,332
-0.19(-3.86%)
Nov 11, 2005
4.816
4.975
4.811
4.974
24,623,130
+0.16(+3.38%)
Nov 10, 2005
4.774
4.811
4.690
4.811
16,845,538
+0.06(+1.36%)
Nov 09, 2005
4.766
4.800
4.715
4.747
19,315,622
+0.01(+0.16%)
Nov 08, 2005
4.662
4.752
4.645
4.740
23,533,304
+0.15(+3.33%)
Nov 07, 2005
4.644
4.648
4.535
4.587
16,084,443
+0.02(+0.38%)
Nov 04, 2005
4.689
4.703
4.526
4.570
19,551,860
-0.10(-2.19%)
Nov 03, 2005
4.545
4.744
4.521
4.672
27,261,816
+0.17(+3.87%)
Nov 02, 2005
4.378
4.504
4.371
4.498
19,866,240
+0.16(+3.71%)
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
.