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
)
67.19
-0.71 (-1.04%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 21, 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 (%)
Apr 30, 2008
19.14
19.33
18.94
19.04
16,135,327
+0.02(+0.10%)
Apr 29, 2008
19.17
19.33
18.99
19.02
15,666,306
-0.30(-1.56%)
Apr 28, 2008
18.88
19.43
18.87
19.33
17,892,896
+0.42(+2.20%)
Apr 25, 2008
18.84
19.31
18.84
18.91
15,809,748
+0.14(+0.74%)
Apr 24, 2008
18.59
18.92
18.41
18.77
18,268,530
+0.19(+1.03%)
Apr 23, 2008
18.87
18.95
18.51
18.58
23,109,062
-0.14(-0.77%)
Apr 22, 2008
19.04
19.16
18.69
18.72
15,279,651
-0.45(-2.32%)
Apr 21, 2008
19.14
19.44
18.95
19.17
18,775,320
+0.13(+0.66%)
Apr 18, 2008
18.76
19.09
18.43
19.04
27,824,224
+0.66(+3.60%)
Apr 17, 2008
18.76
18.76
18.24
18.38
37,689,020
-0.68(-3.55%)
Apr 16, 2008
18.93
19.19
18.76
19.06
21,426,446
+0.27(+1.43%)
Apr 15, 2008
18.84
18.91
15.10
18.79
19,175,440
+0.11(+0.57%)
Apr 14, 2008
18.70
18.93
18.43
18.68
20,531,468
+0.05(+0.28%)
Apr 11, 2008
18.68
19.22
18.57
18.63
20,674,356
-0.53(-2.78%)
Apr 10, 2008
18.83
19.32
18.77
19.16
17,344,946
+0.39(+2.08%)
Apr 09, 2008
19.20
19.27
18.63
18.77
21,355,972
-0.31(-1.64%)
Apr 08, 2008
19.00
19.40
18.98
19.09
14,302,496
-0.07(-0.35%)
Apr 07, 2008
19.27
19.35
18.96
19.15
17,234,526
-0.11(-0.55%)
Apr 04, 2008
19.21
19.51
19.01
19.26
14,404,055
+0.25(+1.34%)
Apr 03, 2008
19.19
19.32
18.93
19.01
16,673,005
-0.09(-0.46%)
Apr 02, 2008
19.54
19.57
19.02
19.09
23,029,494
-0.36(-1.85%)
Apr 01, 2008
19.08
19.50
19.03
19.46
28,855,676
+0.50(+2.62%)
Mar 31, 2008
18.44
19.00
18.44
18.96
24,602,392
+0.71(+3.87%)
Mar 28, 2008
18.36
18.69
18.19
18.25
17,665,286
-0.14(-0.74%)
Mar 27, 2008
18.59
18.70
18.34
18.39
17,784,954
-0.10(-0.52%)
Mar 26, 2008
18.60
18.73
18.37
18.48
20,918,332
-0.28(-1.51%)
Mar 25, 2008
18.47
18.93
18.29
18.77
30,359,838
+0.52(+2.82%)
Mar 24, 2008
17.66
18.37
17.66
18.25
23,926,062
+0.43(+2.44%)
Mar 21, 2008
17.76
17.83
17.31
17.82
27,217,460
+0.00(+0.00%)
Mar 20, 2008
17.76
17.83
17.31
17.82
27,216,646
+0.32(+1.83%)
Mar 19, 2008
17.61
18.01
17.50
17.50
22,786,730
-0.20(-1.10%)
Mar 18, 2008
17.55
17.70
17.13
17.69
21,182,296
+0.49(+2.84%)
Mar 17, 2008
17.45
17.84
17.18
17.20
22,384,740
-0.29(-1.66%)
Mar 14, 2008
17.72
18.01
17.11
17.49
27,223,722
-0.35(-1.94%)
Mar 13, 2008
17.78
18.05
17.44
17.84
29,868,738
+0.18(+1.00%)
Mar 12, 2008
17.60
17.94
17.48
17.66
22,196,680
+0.28(+1.60%)
Mar 11, 2008
17.21
17.40
16.92
17.39
24,900,872
+0.41(+2.44%)
Mar 10, 2008
17.87
17.87
16.88
16.97
41,008,208
-0.95(-5.28%)
Mar 07, 2008
17.45
17.92
17.42
17.92
28,275,424
+0.33(+1.86%)
Mar 06, 2008
18.09
18.09
17.58
17.59
24,728,896
-0.42(-2.35%)
Mar 05, 2008
18.28
18.36
17.92
18.01
25,709,152
-0.13(-0.73%)
Mar 04, 2008
17.70
18.33
17.57
18.15
36,915,684
+0.28(+1.54%)
Mar 03, 2008
17.59
18.03
17.24
17.87
34,115,460
+0.46(+2.64%)
Feb 29, 2008
16.80
17.75
16.74
17.41
54,346,916
+0.68(+4.09%)
Feb 28, 2008
15.88
16.96
15.86
16.73
38,453,232
+0.61(+3.81%)
Feb 27, 2008
16.23
16.25
16.02
16.11
18,510,478
-0.10(-0.61%)
Feb 26, 2008
16.00
16.46
15.97
16.21
20,530,580
+0.16(+1.01%)
Feb 25, 2008
15.98
16.19
15.85
16.05
26,065,476
+0.26(+1.63%)
Feb 22, 2008
15.97
16.01
15.59
15.79
30,427,882
-0.37(-2.30%)
Feb 21, 2008
16.66
16.78
16.07
16.16
29,219,550
-0.61(-3.66%)
Feb 20, 2008
16.48
16.80
16.42
16.78
20,427,482
+0.15(+0.93%)
Feb 19, 2008
16.65
16.88
16.56
16.62
18,918,470
+0.21(+1.25%)
Feb 18, 2008
16.36
16.48
16.20
16.42
24,261,402
+0.00(+0.00%)
Feb 15, 2008
16.36
16.48
16.20
16.42
24,261,402
-0.04(-0.27%)
Feb 14, 2008
16.73
16.73
16.43
16.46
17,122,506
-0.26(-1.56%)
Feb 13, 2008
16.78
16.92
16.53
16.72
20,676,202
+0.13(+0.80%)
Feb 12, 2008
16.38
16.79
16.38
16.59
21,300,928
+0.18(+1.10%)
Feb 11, 2008
16.23
16.49
16.16
16.41
23,214,966
+0.03(+0.16%)
Feb 08, 2008
16.24
16.43
16.07
16.38
19,162,250
+0.04(+0.23%)
Feb 07, 2008
16.45
16.63
16.13
16.35
26,684,200
-0.16(-0.98%)
Feb 06, 2008
16.48
16.91
16.41
16.51
25,810,328
+0.11(+0.67%)
Feb 05, 2008
16.70
16.95
16.36
16.40
30,251,958
-0.63(-3.72%)
Feb 04, 2008
16.89
17.11
16.84
17.03
15,568,667
+0.13(+0.78%)
Feb 01, 2008
16.91
17.20
16.56
16.90
24,607,830
+0.09(+0.53%)
Jan 31, 2008
16.51
16.89
16.35
16.81
37,489,620
+0.62(+3.84%)
Jan 30, 2008
15.84
16.63
15.77
16.19
42,353,616
+0.31(+1.97%)
Jan 29, 2008
15.96
16.01
15.70
15.88
36,740,932
+0.06(+0.35%)
Jan 28, 2008
15.71
16.03
15.63
15.82
31,368,446
-0.03(-0.16%)
Jan 25, 2008
16.92
17.07
15.75
15.85
47,874,844
-0.93(-5.55%)
Jan 24, 2008
16.89
17.37
16.68
16.78
37,227,572
+0.29(+1.76%)
Jan 23, 2008
15.99
16.56
15.51
16.49
48,891,420
+0.22(+1.37%)
Jan 22, 2008
15.67
16.56
15.61
16.26
39,742,572
-0.72(-4.26%)
Jan 21, 2008
17.00
17.71
16.60
16.99
37,218,112
+0.00(+0.00%)
Jan 18, 2008
17.00
17.71
16.60
16.99
37,218,112
-0.39(-2.24%)
Jan 17, 2008
17.74
17.84
17.12
17.38
29,248,010
-0.14(-0.82%)
Jan 16, 2008
17.62
17.92
17.42
17.52
29,864,390
+0.15(+0.85%)
Jan 15, 2008
17.36
17.61
17.26
17.37
22,396,134
-0.35(-1.95%)
Jan 14, 2008
17.80
18.05
17.43
17.72
21,815,338
-0.19(-1.07%)
Jan 11, 2008
17.78
18.03
17.71
17.91
23,771,254
+0.17(+0.95%)
Jan 10, 2008
17.76
18.00
17.48
17.74
26,038,212
-0.10(-0.58%)
Jan 09, 2008
17.29
17.87
17.22
17.84
23,962,966
+0.61(+3.52%)
Jan 08, 2008
17.69
17.83
17.23
17.24
26,095,842
-0.32(-1.80%)
Jan 07, 2008
17.16
17.59
17.03
17.55
24,500,848
+0.67(+3.94%)
Jan 04, 2008
17.27
17.42
16.87
16.89
20,946,480
-0.36(-2.11%)
Jan 03, 2008
16.74
17.29
16.68
17.25
15,804,970
+0.57(+3.42%)
Jan 02, 2008
16.91
17.17
16.57
16.68
17,826,944
-0.25(-1.46%)
Jan 01, 2008
16.93
17.23
16.80
16.93
8,617,832
+0.00(+0.00%)
Dec 31, 2007
16.93
17.23
16.80
16.93
8,462,256
-0.12(-0.69%)
Dec 28, 2007
17.40
17.40
16.98
17.05
7,226,848
+0.01(+0.04%)
Dec 27, 2007
17.24
17.38
17.02
17.04
6,809,300
-0.31(-1.76%)
Dec 26, 2007
17.05
17.45
17.04
17.34
9,100,471
+0.08(+0.49%)
Dec 24, 2007
16.93
17.31
16.76
17.26
5,774,225
+0.17(+0.97%)
Dec 21, 2007
17.10
17.12
16.86
17.09
35,294,732
+0.20(+1.18%)
Dec 20, 2007
17.00
17.01
16.62
16.89
18,981,680
+0.05(+0.31%)
Dec 19, 2007
16.85
16.92
16.59
16.84
11,537,089
+0.08(+0.51%)
Dec 18, 2007
16.68
16.98
16.56
16.76
13,881,097
+0.04(+0.24%)
Dec 17, 2007
16.74
16.99
16.67
16.72
14,954,877
-0.15(-0.89%)
Dec 14, 2007
16.89
17.30
16.83
16.87
13,497,998
-0.13(-0.78%)
Dec 13, 2007
17.01
17.17
16.84
17.00
18,004,732
-0.24(-1.37%)
Dec 12, 2007
17.21
17.51
16.94
17.24
24,167,936
+0.37(+2.20%)
Dec 11, 2007
17.48
17.62
16.74
16.87
22,641,788
-0.70(-3.98%)
Dec 10, 2007
17.53
17.62
17.33
17.56
17,705,332
+0.25(+1.42%)
Dec 07, 2007
17.46
17.62
17.12
17.32
14,938,726
-0.20(-1.13%)
Dec 06, 2007
17.19
17.59
17.02
17.52
19,279,004
+0.31(+1.77%)
Dec 05, 2007
16.84
17.31
16.76
17.21
20,455,146
+0.58(+3.47%)
Dec 04, 2007
16.75
16.87
16.56
16.63
17,224,496
-0.27(-1.59%)
Dec 03, 2007
17.10
17.20
16.74
16.90
16,260,029
-0.22(-1.29%)
Nov 30, 2007
17.11
17.26
16.89
17.12
21,411,298
+0.29(+1.70%)
Nov 29, 2007
16.64
17.09
16.63
16.84
16,395,456
-0.03(-0.15%)
Nov 28, 2007
16.59
16.88
16.39
16.86
21,673,174
+0.49(+3.01%)
Nov 27, 2007
15.70
16.42
15.59
16.37
29,855,950
+0.95(+6.16%)
Nov 26, 2007
15.84
16.09
15.40
15.42
18,653,484
-0.52(-3.26%)
Nov 23, 2007
15.86
15.99
15.76
15.94
4,221,658
+0.10(+0.60%)
Nov 21, 2007
15.97
16.20
15.81
15.84
14,812,386
-0.25(-1.58%)
Nov 20, 2007
16.04
16.29
15.75
16.10
21,106,700
+0.17(+1.09%)
Nov 19, 2007
16.40
16.40
15.73
15.92
19,968,898
-0.50(-3.05%)
Nov 16, 2007
16.08
16.54
15.99
16.42
25,907,898
+0.36(+2.27%)
Nov 15, 2007
16.25
16.37
15.99
16.06
19,113,976
-0.10(-0.59%)
Nov 14, 2007
15.99
16.41
15.92
16.16
21,821,698
+0.29(+1.86%)
Nov 13, 2007
15.65
15.86
15.37
15.86
22,539,472
+0.20(+1.29%)
Nov 12, 2007
16.10
16.16
15.65
15.66
24,140,880
-0.37(-2.32%)
Nov 09, 2007
16.45
16.60
16.02
16.03
19,532,006
-0.55(-3.33%)
Nov 08, 2007
16.38
16.74
16.32
16.58
27,401,814
+0.17(+1.01%)
Nov 07, 2007
17.11
17.17
16.39
16.42
21,264,314
-0.92(-5.29%)
Nov 06, 2007
17.35
17.39
17.05
17.33
18,034,082
-0.03(-0.19%)
Nov 05, 2007
17.16
17.53
16.92
17.37
22,386,424
+0.11(+0.62%)
Nov 02, 2007
17.05
17.29
16.84
17.26
25,631,666
+0.42(+2.47%)
Nov 01, 2007
16.92
17.24
16.71
16.84
19,807,368
-0.15(-0.89%)
Oct 31, 2007
16.92
16.99
16.45
16.99
19,669,048
+0.26(+1.56%)
Oct 30, 2007
16.92
16.92
16.62
16.73
15,590,571
-0.18(-1.04%)
Oct 29, 2007
17.09
17.15
16.82
16.91
18,897,252
-0.15(-0.88%)
Oct 26, 2007
17.04
17.17
16.73
17.06
24,083,922
+0.32(+1.89%)
Oct 25, 2007
16.19
16.81
16.17
16.74
38,968,264
+0.57(+3.53%)
Oct 24, 2007
15.77
16.22
15.64
16.17
22,334,922
+0.35(+2.18%)
Oct 23, 2007
15.68
15.93
15.56
15.83
17,947,064
+0.17(+1.06%)
Oct 22, 2007
15.44
15.77
15.29
15.66
19,679,154
+0.21(+1.36%)
Oct 19, 2007
16.00
16.00
15.39
15.45
36,288,396
-0.56(-3.47%)
Oct 18, 2007
15.67
16.18
15.66
16.01
38,497,328
+0.29(+1.85%)
Oct 17, 2007
15.70
15.82
15.27
15.72
20,431,644
+0.12(+0.75%)
Oct 16, 2007
15.49
15.68
15.13
15.60
22,586,792
+0.14(+0.93%)
Oct 15, 2007
16.03
16.15
15.37
15.46
20,353,400
-0.48(-2.98%)
Oct 12, 2007
15.72
15.95
15.65
15.93
16,057,323
+0.36(+2.32%)
Oct 11, 2007
15.91
16.02
15.50
15.57
21,362,434
-0.24(-1.54%)
Oct 10, 2007
15.49
15.85
15.36
15.81
18,547,892
+0.33(+2.11%)
Oct 09, 2007
15.27
15.50
15.24
15.49
13,118,412
+0.32(+2.13%)
Oct 08, 2007
15.42
15.49
15.01
15.16
17,071,332
-0.33(-2.13%)
Oct 05, 2007
15.36
15.56
15.08
15.49
17,175,512
+0.22(+1.42%)
Oct 04, 2007
15.27
15.52
15.06
15.28
12,419,432
+0.08(+0.51%)
Oct 03, 2007
15.24
15.34
15.11
15.20
11,481,520
-0.03(-0.21%)
Oct 02, 2007
15.45
15.48
15.09
15.23
14,477,386
-0.17(-1.13%)
Oct 01, 2007
15.17
15.42
15.06
15.40
21,186,378
+0.37(+2.45%)
Sep 28, 2007
15.12
15.17
14.93
15.04
14,350,369
-0.09(-0.61%)
Sep 27, 2007
15.15
15.17
15.00
15.13
15,406,144
+0.12(+0.78%)
Sep 26, 2007
15.09
15.22
14.89
15.01
17,383,496
+0.03(+0.20%)
Sep 25, 2007
14.72
15.13
14.71
14.98
20,846,390
+0.35(+2.39%)
Sep 24, 2007
14.71
14.76
14.43
14.63
13,799,193
-0.13(-0.90%)
Sep 21, 2007
14.59
14.85
14.45
14.76
30,383,540
+0.25(+1.70%)
Sep 20, 2007
14.21
14.66
14.15
14.52
20,711,922
+0.30(+2.12%)
Sep 19, 2007
14.15
14.23
13.99
14.22
18,994,370
+0.04(+0.28%)
Sep 18, 2007
13.73
14.18
13.68
14.18
20,781,122
+0.48(+3.49%)
Sep 17, 2007
13.91
13.93
13.63
13.70
14,163,973
-0.29(-2.08%)
Sep 14, 2007
14.15
14.16
13.93
13.99
16,113,714
-0.18(-1.25%)
Sep 13, 2007
14.23
14.30
14.07
14.16
17,646,930
+0.09(+0.65%)
Sep 12, 2007
13.96
14.25
13.92
14.07
16,005,276
+0.05(+0.37%)
Sep 11, 2007
13.83
14.09
13.79
14.02
20,023,660
+0.24(+1.76%)
Sep 10, 2007
13.94
14.07
13.70
13.78
14,975,183
-0.08(-0.56%)
Sep 07, 2007
13.67
14.29
13.65
13.86
22,756,048
+0.03(+0.19%)
Sep 06, 2007
13.49
14.01
13.44
13.83
19,882,270
+0.41(+3.07%)
Sep 05, 2007
13.64
13.77
13.30
13.42
22,852,878
-0.24(-1.78%)
Sep 04, 2007
13.43
13.85
13.39
13.66
24,943,412
+0.28(+2.09%)
Aug 31, 2007
13.44
13.50
13.21
13.38
16,465,045
+0.08(+0.64%)
Aug 30, 2007
13.10
13.42
13.10
13.30
15,794,805
+0.03(+0.25%)
Aug 29, 2007
13.18
13.28
12.96
13.26
29,013,680
+0.14(+1.07%)
Aug 28, 2007
13.44
13.51
13.12
13.12
20,132,890
-0.39(-2.89%)
Aug 27, 2007
13.65
13.76
13.50
13.51
11,642,431
-0.21(-1.50%)
Aug 24, 2007
13.69
13.83
13.48
13.72
15,223,685
+0.04(+0.30%)
Aug 23, 2007
13.96
13.96
13.61
13.68
15,890,258
-0.11(-0.83%)
Aug 22, 2007
14.01
14.03
13.66
13.79
16,901,844
-0.09(-0.64%)
Aug 21, 2007
13.83
13.98
13.76
13.88
9,053,194
-0.03(-0.24%)
Aug 20, 2007
13.93
13.98
13.65
13.91
12,939,538
-0.07(-0.47%)
Aug 17, 2007
13.84
14.10
13.67
13.98
23,361,552
+0.15(+1.06%)
Aug 16, 2007
13.76
14.29
13.63
13.83
28,157,482
-0.08(-0.56%)
Aug 15, 2007
13.85
14.33
13.85
13.91
21,214,660
+0.05(+0.37%)
Aug 14, 2007
13.83
14.06
13.76
13.86
16,275,867
+0.10(+0.69%)
Aug 13, 2007
13.47
13.90
13.43
13.76
15,592,743
+0.13(+0.94%)
Aug 10, 2007
13.57
13.91
13.43
13.63
22,122,500
-0.09(-0.67%)
Aug 09, 2007
14.09
14.20
13.71
13.73
24,480,016
-0.41(-2.89%)
Aug 08, 2007
13.97
14.16
13.78
14.14
19,663,636
+0.21(+1.48%)
Aug 07, 2007
13.87
14.07
13.70
13.93
20,490,548
-0.11(-0.76%)
Aug 06, 2007
13.65
14.05
13.56
14.04
22,609,152
+0.45(+3.30%)
Aug 03, 2007
13.69
13.97
13.59
13.59
17,485,212
-0.29(-2.07%)
Aug 02, 2007
13.66
13.93
13.45
13.87
21,728,424
+0.22(+1.64%)
Aug 01, 2007
13.62
13.94
13.41
13.65
22,113,682
-0.05(-0.35%)
Jul 31, 2007
13.91
14.16
13.69
13.70
26,999,966
-0.07(-0.51%)
Jul 30, 2007
13.70
13.82
13.50
13.77
22,224,064
+0.17(+1.25%)
Jul 27, 2007
13.76
14.00
13.60
13.60
24,642,098
-0.11(-0.83%)
Jul 26, 2007
13.74
13.94
13.47
13.71
40,663,304
-0.24(-1.71%)
Jul 25, 2007
13.98
14.01
13.70
13.95
32,528,734
+0.02(+0.16%)
Jul 24, 2007
13.78
14.18
13.78
13.93
43,276,952
-0.05(-0.37%)
Jul 23, 2007
14.41
14.48
13.84
13.98
35,087,328
-0.28(-1.94%)
Jul 20, 2007
14.72
14.74
13.97
14.26
49,512,788
-0.61(-4.13%)
Jul 19, 2007
14.72
14.96
14.53
14.87
26,877,892
+0.40(+2.74%)
Jul 18, 2007
14.40
14.56
14.32
14.47
25,813,890
+0.04(+0.28%)
Jul 17, 2007
14.61
14.64
14.36
14.43
22,003,666
-0.14(-0.98%)
Jul 16, 2007
14.62
14.65
14.32
14.58
22,933,016
-0.13(-0.85%)
Jul 13, 2007
14.61
14.72
14.49
14.70
11,091,146
+0.01(+0.05%)
Jul 12, 2007
14.64
14.69
14.41
14.69
20,353,544
+0.08(+0.55%)
Jul 11, 2007
14.62
14.72
14.50
14.61
21,449,456
-0.05(-0.35%)
Jul 10, 2007
14.53
14.75
14.49
14.67
20,317,748
+0.18(+1.24%)
Jul 09, 2007
14.72
14.72
14.48
14.48
21,434,206
+0.09(+0.64%)
Jul 06, 2007
14.35
14.43
14.21
14.39
10,450,081
+0.05(+0.36%)
Jul 05, 2007
14.26
14.37
14.18
14.34
12,704,341
-0.03(-0.18%)
Jul 03, 2007
14.51
14.55
14.30
14.37
6,427,861
-0.11(-0.74%)
Jul 02, 2007
14.35
14.60
14.33
14.47
13,945,403
+0.20(+1.39%)
Jun 29, 2007
14.57
14.62
14.12
14.28
17,774,030
-0.29(-2.00%)
Jun 28, 2007
14.66
14.71
14.53
14.57
16,332,899
-0.08(-0.53%)
Jun 27, 2007
14.29
14.67
14.20
14.64
23,242,766
+0.37(+2.58%)
Jun 26, 2007
14.36
14.46
14.16
14.28
19,834,064
+0.03(+0.21%)
Jun 25, 2007
14.51
14.61
14.17
14.24
19,615,226
+7.03(+97.34%)
Jun 22, 2007
7.268
7.311
7.125
7.219
25,517,054
-0.08(-1.10%)
Jun 21, 2007
7.276
7.334
7.246
7.299
14,210,989
+0.02(+0.32%)
Jun 20, 2007
7.423
7.437
7.268
7.276
20,611,700
-0.16(-2.10%)
Jun 19, 2007
7.383
7.440
7.316
7.432
19,521,238
+0.03(+0.36%)
Jun 18, 2007
7.535
7.542
7.368
7.405
23,703,156
-0.03(-0.40%)
Jun 15, 2007
7.472
7.558
7.402
7.435
36,644,112
+0.02(+0.24%)
Jun 14, 2007
7.377
7.468
7.363
7.417
19,014,602
+0.03(+0.37%)
Jun 13, 2007
7.271
7.390
7.253
7.390
22,831,222
+0.13(+1.80%)
Jun 12, 2007
7.334
7.381
7.238
7.259
21,284,134
-0.03(-0.38%)
Jun 11, 2007
7.232
7.382
7.221
7.287
17,962,790
+0.02(+0.28%)
Jun 08, 2007
7.196
7.308
7.171
7.267
24,870,614
+0.04(+0.54%)
Jun 07, 2007
7.455
7.482
7.195
7.228
37,216,560
-0.26(-3.48%)
Jun 06, 2007
7.513
7.570
7.487
7.488
27,789,544
-0.17(-2.26%)
Jun 05, 2007
7.711
7.724
7.565
7.661
18,265,500
-0.05(-0.58%)
Jun 04, 2007
7.596
7.727
7.574
7.706
18,990,766
+0.07(+0.94%)
Jun 01, 2007
7.601
7.685
7.598
7.634
12,840,393
+0.02(+0.28%)
May 31, 2007
7.557
7.687
7.548
7.613
21,015,216
+0.05(+0.62%)
May 30, 2007
7.527
7.607
7.430
7.566
23,120,862
+0.03(+0.37%)
May 29, 2007
7.490
7.551
7.456
7.539
12,037,832
+0.02(+0.27%)
May 25, 2007
7.586
7.614
7.506
7.518
13,691,264
-0.05(-0.72%)
May 24, 2007
7.612
7.639
7.473
7.573
21,728,190
-0.02(-0.29%)
May 23, 2007
7.690
7.769
7.589
7.595
23,110,278
-0.11(-1.37%)
May 22, 2007
7.641
7.768
7.582
7.701
16,447,911
+0.09(+1.23%)
May 21, 2007
7.618
7.666
7.567
7.607
15,703,934
-0.03(-0.39%)
May 18, 2007
7.632
7.713
7.540
7.636
17,979,250
+0.01(+0.11%)
May 17, 2007
7.724
7.768
7.619
7.628
17,922,444
-0.10(-1.26%)
May 16, 2007
7.573
7.725
7.534
7.725
24,712,970
+0.20(+2.63%)
May 15, 2007
7.551
7.651
7.501
7.528
23,053,548
+0.01(+0.17%)
May 14, 2007
7.562
7.624
7.470
7.515
17,439,754
-0.04(-0.54%)
May 11, 2007
7.460
7.610
7.458
7.555
21,018,010
+0.10(+1.37%)
May 10, 2007
7.604
7.617
7.418
7.453
19,620,918
-0.19(-2.46%)
May 09, 2007
7.664
7.741
7.615
7.641
20,326,354
+0.02(+0.30%)
May 08, 2007
7.625
7.645
7.527
7.618
18,844,760
-0.01(-0.17%)
May 07, 2007
7.635
7.718
7.618
7.631
10,091,030
-0.01(-0.19%)
May 04, 2007
7.671
7.735
7.584
7.645
14,205,977
-0.01(-0.11%)
May 03, 2007
7.691
7.721
7.623
7.654
15,947,114
-0.02(-0.24%)
May 02, 2007
7.609
7.731
7.563
7.672
31,278,578
+0.08(+1.01%)
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
.