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
)
65.96
+1.38 (+2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2006
5.347
5.416
5.309
5.395
31,808,370
+0.12(+2.32%)
May 31, 2006
5.152
5.275
5.128
5.273
22,459,912
+0.14(+2.80%)
May 30, 2006
5.259
5.259
5.128
5.130
19,160,928
-0.13(-2.43%)
May 26, 2006
5.174
5.296
5.082
5.257
23,711,612
+0.13(+2.44%)
May 25, 2006
5.108
5.151
5.062
5.132
21,233,316
+0.03(+0.54%)
May 24, 2006
5.024
5.198
4.981
5.105
64,574,108
+0.16(+3.22%)
May 23, 2006
5.082
5.128
4.929
4.946
23,676,722
-0.08(-1.66%)
May 22, 2006
4.996
5.060
4.910
5.029
21,578,404
-0.02(-0.47%)
May 19, 2006
4.939
5.059
4.833
5.053
38,194,276
+0.11(+2.21%)
May 18, 2006
5.155
5.172
4.877
4.944
33,677,656
-0.19(-3.67%)
May 17, 2006
5.179
5.220
5.078
5.132
25,752,224
-0.09(-1.66%)
May 16, 2006
5.225
5.303
5.141
5.219
20,989,648
-0.03(-0.60%)
May 15, 2006
5.186
5.303
5.160
5.250
32,860,560
+0.14(+2.77%)
May 12, 2006
5.177
5.193
5.038
5.108
21,562,782
-0.10(-1.87%)
May 11, 2006
5.238
5.266
5.173
5.206
24,102,858
-0.02(-0.33%)
May 10, 2006
5.264
5.369
5.219
5.223
30,195,028
-0.05(-0.98%)
May 09, 2006
5.211
5.301
5.199
5.275
22,247,850
+0.08(+1.47%)
May 08, 2006
5.174
5.247
5.174
5.199
24,530,010
+0.02(+0.48%)
May 05, 2006
5.120
5.184
4.992
5.174
38,145,284
+0.10(+1.90%)
May 04, 2006
5.194
5.220
5.061
5.077
29,235,982
-0.08(-1.62%)
May 03, 2006
5.055
5.172
5.024
5.161
45,821,624
+0.12(+2.39%)
May 02, 2006
5.345
5.353
4.941
5.040
84,447,000
-0.28(-5.34%)
May 01, 2006
5.320
5.403
5.265
5.325
28,398,746
+0.04(+0.68%)
Apr 28, 2006
5.335
5.344
5.220
5.289
24,271,638
+0.07(+1.27%)
Apr 27, 2006
5.293
5.318
5.142
5.223
62,695,388
-0.05(-0.92%)
Apr 26, 2006
5.631
5.635
5.171
5.271
80,357,248
-0.38(-6.74%)
Apr 25, 2006
5.845
5.875
5.612
5.652
29,712,450
-0.19(-3.20%)
Apr 24, 2006
5.952
5.952
5.732
5.839
25,262,008
-0.10(-1.61%)
Apr 21, 2006
6.028
6.058
5.900
5.934
32,367,788
-0.06(-0.98%)
Apr 20, 2006
5.991
6.089
5.951
5.993
116,303,768
+0.00(+0.05%)
Apr 19, 2006
5.795
6.011
5.789
5.991
48,097,276
+0.30(+5.32%)
Apr 18, 2006
5.628
5.747
5.589
5.688
30,437,224
+0.06(+1.06%)
Apr 17, 2006
5.658
5.698
5.525
5.628
14,309,922
-0.02(-0.39%)
Apr 13, 2006
5.619
5.693
5.571
5.650
12,169,539
+0.03(+0.56%)
Apr 12, 2006
5.556
5.685
5.503
5.619
21,063,378
+0.06(+1.13%)
Apr 11, 2006
5.731
5.731
5.526
5.556
16,606,043
-0.13(-2.36%)
Apr 10, 2006
5.647
5.749
5.583
5.691
15,124,717
+0.03(+0.60%)
Apr 07, 2006
5.738
5.772
5.644
5.657
15,619,918
-0.02(-0.34%)
Apr 06, 2006
5.857
5.875
5.643
5.676
26,201,110
-0.20(-3.44%)
Apr 05, 2006
5.910
5.955
5.861
5.878
16,416,872
-0.06(-0.96%)
Apr 04, 2006
5.922
5.979
5.825
5.935
24,001,426
+0.10(+1.64%)
Apr 03, 2006
5.772
5.871
5.723
5.840
17,826,812
+0.12(+2.04%)
Mar 31, 2006
5.696
5.790
5.676
5.723
14,535,020
+0.05(+0.89%)
Mar 30, 2006
5.713
5.772
5.657
5.672
11,339,637
-0.03(-0.56%)
Mar 29, 2006
5.699
5.747
5.642
5.704
12,764,825
+0.03(+0.62%)
Mar 28, 2006
5.813
5.815
5.627
5.670
15,552,081
-0.07(-1.28%)
Mar 27, 2006
5.710
5.746
5.654
5.743
12,235,050
+0.01(+0.16%)
Mar 24, 2006
5.753
5.777
5.680
5.734
9,015,297
+0.03(+0.52%)
Mar 23, 2006
5.760
5.769
5.640
5.704
11,527,248
-0.06(-1.08%)
Mar 22, 2006
5.712
5.784
5.658
5.767
16,839,404
+0.04(+0.64%)
Mar 21, 2006
5.721
5.891
5.707
5.730
17,293,094
-0.07(-1.14%)
Mar 20, 2006
5.887
5.887
5.710
5.796
14,686,882
-0.03(-0.46%)
Mar 17, 2006
5.765
5.860
5.765
5.823
21,493,656
+0.04(+0.67%)
Mar 16, 2006
5.907
5.947
5.774
5.784
30,245,726
-0.08(-1.33%)
Mar 15, 2006
5.783
5.864
5.749
5.863
16,184,408
+0.08(+1.38%)
Mar 14, 2006
5.647
5.790
5.620
5.783
19,656,162
+0.13(+2.24%)
Mar 13, 2006
5.657
5.695
5.596
5.656
13,028,628
+0.04(+0.65%)
Mar 10, 2006
5.427
5.657
5.427
5.619
13,133,860
+0.05(+0.86%)
Mar 09, 2006
5.624
5.659
5.555
5.571
16,671,613
-0.02(-0.35%)
Mar 08, 2006
5.442
5.638
5.372
5.590
20,467,206
+0.16(+2.86%)
Mar 07, 2006
5.454
5.498
5.389
5.435
13,471,327
-0.03(-0.61%)
Mar 06, 2006
5.537
5.553
5.413
5.468
13,814,024
-0.06(-1.06%)
Mar 03, 2006
5.590
5.636
5.527
5.527
17,163,558
-0.11(-1.96%)
Mar 02, 2006
5.615
5.670
5.584
5.637
14,049,114
+0.02(+0.39%)
Mar 01, 2006
5.735
5.748
5.599
5.615
24,892,908
-0.11(-1.96%)
Feb 28, 2006
5.856
5.847
5.693
5.727
18,599,998
-0.13(-2.20%)
Feb 27, 2006
5.707
5.884
5.689
5.856
20,384,626
+0.18(+3.26%)
Feb 24, 2006
5.648
5.702
5.538
5.671
12,051,565
+0.03(+0.62%)
Feb 23, 2006
5.693
5.758
5.606
5.636
15,670,061
-0.05(-0.95%)
Feb 22, 2006
5.532
5.709
5.510
5.691
20,516,066
+0.17(+3.15%)
Feb 21, 2006
5.687
5.699
5.462
5.517
22,503,308
-0.14(-2.41%)
Feb 17, 2006
5.657
5.724
5.612
5.653
15,925,215
-0.00(-0.07%)
Feb 16, 2006
5.629
5.691
5.610
5.657
21,712,322
+0.03(+0.51%)
Feb 15, 2006
5.556
5.628
5.515
5.628
17,419,278
+0.08(+1.49%)
Feb 14, 2006
5.461
5.558
5.399
5.545
21,560,742
+0.10(+1.88%)
Feb 13, 2006
5.436
5.483
5.381
5.443
15,841,602
+0.01(+0.14%)
Feb 10, 2006
5.362
5.459
5.305
5.436
26,307,554
+0.07(+1.32%)
Feb 09, 2006
5.458
5.498
5.278
5.365
38,332,436
-0.10(-1.77%)
Feb 08, 2006
5.560
5.587
5.428
5.462
21,434,614
-0.09(-1.59%)
Feb 07, 2006
5.536
5.586
5.484
5.550
18,516,532
+0.03(+0.53%)
Feb 06, 2006
5.599
5.601
5.468
5.521
18,946,044
-0.06(-1.12%)
Feb 03, 2006
5.532
5.657
5.509
5.583
24,139,694
-0.00(-0.02%)
Feb 02, 2006
5.543
5.617
5.514
5.584
30,281,718
-0.07(-1.30%)
Feb 01, 2006
5.596
5.672
5.478
5.658
44,400,772
+0.06(+1.05%)
Jan 31, 2006
5.326
5.637
5.298
5.599
62,491,280
+0.27(+5.13%)
Jan 30, 2006
5.519
5.521
5.280
5.326
38,083,292
-0.17(-3.08%)
Jan 27, 2006
5.427
5.519
5.339
5.495
21,959,258
+0.08(+1.41%)
Jan 26, 2006
5.335
5.427
5.284
5.418
17,423,262
+0.14(+2.70%)
Jan 25, 2006
5.360
5.394
5.244
5.276
16,129,368
-0.06(-1.12%)
Jan 24, 2006
5.307
5.402
5.224
5.336
26,779,186
+0.15(+2.87%)
Jan 23, 2006
5.266
5.272
5.123
5.187
22,820,346
-0.11(-2.03%)
Jan 20, 2006
5.444
5.532
5.266
5.294
26,634,530
-0.15(-2.71%)
Jan 19, 2006
5.399
5.462
5.291
5.441
16,739,233
+0.05(+0.92%)
Jan 18, 2006
5.411
5.414
5.291
5.392
19,876,890
-0.04(-0.75%)
Jan 17, 2006
5.401
5.452
5.362
5.432
16,054,447
-0.03(-0.57%)
Jan 13, 2006
5.396
5.496
5.385
5.463
17,665,360
+0.09(+1.64%)
Jan 12, 2006
5.276
5.377
5.197
5.375
23,325,756
+0.14(+2.65%)
Jan 11, 2006
5.266
5.298
5.219
5.236
16,324,056
-0.01(-0.28%)
Jan 10, 2006
5.330
5.339
5.178
5.251
21,768,586
-0.08(-1.42%)
Jan 09, 2006
5.420
5.420
5.294
5.326
21,972,642
+0.08(+1.54%)
Jan 06, 2006
5.208
5.303
5.210
5.245
20,238,308
+0.04(+0.72%)
Jan 05, 2006
5.191
5.267
5.151
5.208
24,439,098
+0.11(+2.11%)
Jan 04, 2006
5.043
5.148
5.023
5.100
23,571,892
+0.07(+1.37%)
Jan 03, 2006
4.875
5.089
4.827
5.031
23,413,442
+0.20(+4.05%)
Dec 30, 2005
4.829
4.921
4.795
4.835
11,315,207
-0.02(-0.51%)
Dec 29, 2005
4.902
4.925
4.835
4.860
8,996,929
-0.06(-1.12%)
Dec 28, 2005
4.983
5.016
4.875
4.915
11,458,753
-0.07(-1.37%)
Dec 27, 2005
5.059
5.096
4.959
4.983
9,799,112
-0.03(-0.70%)
Dec 23, 2005
5.105
5.128
4.981
5.018
9,808,962
-0.08(-1.52%)
Dec 22, 2005
4.892
5.096
4.886
5.096
19,797,228
+0.12(+2.46%)
Dec 21, 2005
4.774
4.977
4.763
4.973
25,622,406
+0.23(+4.75%)
Dec 20, 2005
4.663
4.753
4.643
4.748
17,354,290
+0.10(+2.06%)
Dec 19, 2005
4.662
4.755
4.611
4.652
18,980,966
-0.01(-0.22%)
Dec 16, 2005
4.836
4.853
4.650
4.662
33,534,702
-0.18(-3.63%)
Dec 15, 2005
4.792
4.897
4.746
4.838
19,371,686
+0.05(+0.96%)
Dec 14, 2005
4.967
4.976
4.775
4.792
24,432,612
-0.17(-3.43%)
Dec 13, 2005
4.784
4.990
4.721
4.962
37,222,632
+0.21(+4.39%)
Dec 12, 2005
4.784
4.832
4.699
4.753
15,414,874
-0.03(-0.58%)
Dec 09, 2005
4.854
4.890
4.774
4.781
11,254,225
-0.06(-1.22%)
Dec 08, 2005
4.846
4.870
4.760
4.840
15,866,940
+0.01(+0.25%)
Dec 07, 2005
4.914
4.945
4.758
4.828
18,288,374
-0.08(-1.63%)
Dec 06, 2005
5.011
5.059
4.902
4.908
15,266,349
-0.09(-1.89%)
Dec 05, 2005
4.953
5.025
4.951
5.003
22,447,446
+0.07(+1.51%)
Dec 02, 2005
4.864
4.933
4.850
4.928
17,689,636
+0.05(+1.11%)
Dec 01, 2005
4.704
4.911
4.666
4.874
26,989,236
+0.21(+4.54%)
Nov 30, 2005
4.733
4.773
4.662
4.662
25,362,490
-0.08(-1.76%)
Nov 29, 2005
4.838
4.859
4.745
4.746
16,164,284
-0.05(-1.00%)
Nov 28, 2005
4.974
4.985
4.771
4.794
18,564,984
-0.19(-3.89%)
Nov 25, 2005
4.962
4.988
4.887
4.988
5,172,937
+0.04(+0.82%)
Nov 23, 2005
4.992
4.994
4.897
4.947
15,018,430
-0.03(-0.57%)
Nov 22, 2005
4.974
5.019
4.950
4.976
16,730,154
-0.01(-0.18%)
Nov 21, 2005
4.996
5.004
4.948
4.985
22,043,224
-0.01(-0.29%)
Nov 18, 2005
5.077
5.114
4.985
5.000
35,897,872
-0.04(-0.71%)
Nov 17, 2005
5.121
5.198
4.753
5.036
122,009,504
-0.08(-1.58%)
Nov 16, 2005
5.052
5.131
4.926
5.117
80,722,456
+0.37(+7.73%)
Nov 15, 2005
4.847
4.859
4.738
4.750
24,644,452
-0.03(-0.67%)
Nov 14, 2005
4.947
4.977
4.771
4.782
27,262,802
-0.19(-3.86%)
Nov 11, 2005
4.816
4.975
4.811
4.974
24,623,554
+0.16(+3.38%)
Nov 10, 2005
4.774
4.811
4.690
4.811
16,845,830
+0.06(+1.36%)
Nov 09, 2005
4.766
4.800
4.715
4.747
19,315,954
+0.01(+0.16%)
Nov 08, 2005
4.661
4.752
4.645
4.740
23,533,710
+0.15(+3.33%)
Nov 07, 2005
4.644
4.648
4.535
4.587
16,084,721
+0.02(+0.38%)
Nov 04, 2005
4.689
4.703
4.526
4.569
19,552,196
-0.10(-2.19%)
Nov 03, 2005
4.545
4.744
4.521
4.672
27,262,286
+0.17(+3.87%)
Nov 02, 2005
4.378
4.504
4.371
4.498
19,866,582
+0.16(+3.71%)
Nov 01, 2005
4.346
4.374
4.281
4.337
12,019,851
-0.01(-0.21%)
Oct 31, 2005
4.363
4.442
4.302
4.346
20,737,864
+0.01(+0.28%)
Oct 28, 2005
4.249
4.344
4.213
4.334
18,087,684
+0.14(+3.38%)
Oct 27, 2005
4.314
4.319
4.159
4.192
16,958,754
-0.11(-2.59%)
Oct 26, 2005
4.414
4.470
4.304
4.304
17,525,308
-0.11(-2.46%)
Oct 25, 2005
4.392
4.433
4.346
4.412
19,286,452
+0.02(+0.40%)
Oct 24, 2005
4.193
4.395
4.193
4.395
23,379,666
+0.20(+4.73%)
Oct 21, 2005
4.217
4.225
4.139
4.196
22,482,748
+0.04(+0.91%)
Oct 20, 2005
4.255
4.266
4.130
4.158
29,854,794
-0.07(-1.74%)
Oct 19, 2005
4.275
4.294
4.121
4.232
63,530,668
-0.20(-4.60%)
Oct 18, 2005
4.415
4.458
4.377
4.436
19,052,570
+0.05(+1.05%)
Oct 17, 2005
4.386
4.410
4.319
4.390
16,710,932
+0.03(+0.65%)
Oct 14, 2005
4.332
4.366
4.236
4.362
20,380,092
+0.06(+1.32%)
Oct 13, 2005
4.222
4.347
4.221
4.305
22,687,640
+0.06(+1.36%)
Oct 12, 2005
4.405
4.438
4.217
4.247
26,871,610
-0.14(-3.13%)
Oct 11, 2005
4.424
4.461
4.368
4.384
31,587,796
-0.03(-0.77%)
Oct 10, 2005
4.438
4.461
4.368
4.418
19,650,410
+0.05(+1.09%)
Oct 07, 2005
4.271
4.399
4.254
4.370
32,942,156
+0.18(+4.37%)
Oct 06, 2005
4.248
4.282
4.114
4.187
33,670,316
-0.06(-1.36%)
Oct 05, 2005
4.367
4.367
4.245
4.245
16,199,798
-0.10(-2.39%)
Oct 04, 2005
4.396
4.508
4.349
4.349
15,680,590
-0.06(-1.25%)
Oct 03, 2005
4.500
4.548
4.370
4.404
20,465,940
-0.08(-1.80%)
Sep 30, 2005
4.387
4.524
4.374
4.485
24,289,012
+0.12(+2.65%)
Sep 29, 2005
4.316
4.392
4.259
4.369
11,877,175
+0.06(+1.47%)
Sep 28, 2005
4.346
4.350
4.267
4.305
11,336,577
-0.03(-0.74%)
Sep 27, 2005
4.346
4.387
4.271
4.338
15,495,964
-0.01(-0.19%)
Sep 26, 2005
4.271
4.413
4.264
4.346
27,161,468
+0.11(+2.65%)
Sep 23, 2005
4.234
4.259
4.162
4.234
10,229,743
+0.02(+0.52%)
Sep 22, 2005
4.212
4.232
4.113
4.212
14,716,047
+0.07(+1.76%)
Sep 21, 2005
4.208
4.249
4.139
4.139
16,583,173
-0.07(-1.64%)
Sep 20, 2005
4.235
4.346
4.179
4.208
21,949,854
-0.04(-0.89%)
Sep 19, 2005
4.277
4.316
4.214
4.246
12,706,593
-0.01(-0.35%)
Sep 16, 2005
4.165
4.260
4.165
4.260
25,968,494
+0.05(+1.29%)
Sep 15, 2005
4.154
4.218
4.151
4.206
16,873,248
+0.06(+1.33%)
Sep 14, 2005
4.171
4.184
4.138
4.151
9,243,543
-0.02(-0.38%)
Sep 13, 2005
4.131
4.196
4.130
4.167
14,174,226
-0.01(-0.15%)
Sep 12, 2005
4.154
4.203
4.141
4.173
18,380,276
+0.10(+2.46%)
Sep 09, 2005
3.992
4.089
3.991
4.073
15,090,105
+0.11(+2.67%)
Sep 08, 2005
3.963
4.004
3.927
3.967
12,749,680
-0.01(-0.35%)
Sep 07, 2005
3.960
4.018
3.946
3.981
9,206,653
-0.01(-0.30%)
Sep 06, 2005
3.919
4.030
3.906
3.993
18,845,508
+0.08(+1.93%)
Sep 02, 2005
3.969
3.973
3.893
3.917
7,722,478
-0.03(-0.88%)
Sep 01, 2005
3.961
3.978
3.904
3.952
17,075,244
-0.00(-0.07%)
Aug 31, 2005
3.802
3.955
3.792
3.955
24,769,134
+0.16(+4.27%)
Aug 30, 2005
3.835
3.854
3.762
3.793
16,608,299
-0.07(-1.81%)
Aug 29, 2005
3.765
3.880
3.755
3.863
13,579,625
+0.09(+2.31%)
Aug 26, 2005
3.767
3.793
3.703
3.776
14,462,969
+0.01(+0.15%)
Aug 25, 2005
3.794
3.804
3.751
3.770
15,667,984
-0.01(-0.34%)
Aug 24, 2005
3.843
3.884
3.776
3.783
12,429,510
-0.06(-1.67%)
Aug 23, 2005
3.872
3.914
3.845
3.847
12,931,354
-0.02(-0.40%)
Aug 22, 2005
3.921
3.961
3.817
3.863
15,750,374
-0.05(-1.18%)
Aug 19, 2005
3.891
3.940
3.887
3.909
14,645,171
-0.01(-0.35%)
Aug 18, 2005
3.846
3.952
3.846
3.923
13,327,994
+0.07(+1.69%)
Aug 17, 2005
3.851
3.909
3.823
3.858
13,942,262
+0.02(+0.48%)
Aug 16, 2005
3.938
3.973
3.839
3.839
13,187,530
-0.10(-2.66%)
Aug 15, 2005
3.883
3.985
3.877
3.944
10,455,341
+0.04(+1.11%)
Aug 12, 2005
3.900
3.919
3.853
3.901
15,310,126
-0.02(-0.54%)
Aug 11, 2005
3.834
3.954
3.829
3.922
16,391,197
+0.10(+2.62%)
Aug 10, 2005
3.848
3.906
3.769
3.822
52,977,784
-0.10(-2.65%)
Aug 09, 2005
3.902
3.952
3.890
3.926
16,777,536
+0.05(+1.35%)
Aug 08, 2005
3.944
3.963
3.868
3.873
19,293,428
-0.05(-1.22%)
Aug 05, 2005
4.053
4.076
3.917
3.921
23,564,716
-0.15(-3.60%)
Aug 04, 2005
4.122
4.167
4.061
4.067
17,091,780
-0.10(-2.51%)
Aug 03, 2005
4.167
4.191
4.131
4.172
14,459,094
-0.02(-0.37%)
Aug 02, 2005
4.210
4.264
4.178
4.188
16,883,854
-0.03(-0.76%)
Aug 01, 2005
4.193
4.256
4.162
4.220
23,492,786
+0.10(+2.39%)
Jul 29, 2005
4.159
4.192
4.098
4.122
16,018,270
-0.03(-0.77%)
Jul 28, 2005
4.190
4.196
4.116
4.154
14,785,542
-0.02(-0.59%)
Jul 27, 2005
4.067
4.180
4.050
4.179
23,400,340
+0.13(+3.32%)
Jul 26, 2005
3.962
4.075
3.945
4.044
27,821,330
+0.10(+2.61%)
Jul 25, 2005
4.087
4.098
3.874
3.941
32,904,810
-0.15(-3.64%)
Jul 22, 2005
4.133
4.138
3.990
4.090
41,691,148
-0.16(-3.68%)
Jul 21, 2005
4.269
4.301
4.148
4.247
22,880,454
-0.04(-0.92%)
Jul 20, 2005
4.357
4.414
4.271
4.286
49,748,436
+0.00(+0.00%)
Jul 19, 2005
4.233
4.341
4.231
4.286
37,381,724
+0.10(+2.30%)
Jul 18, 2005
4.189
4.235
4.139
4.190
21,890,490
+0.01(+0.18%)
Jul 15, 2005
4.231
4.283
4.151
4.182
27,289,076
-0.04(-0.89%)
Jul 14, 2005
4.234
4.245
4.176
4.220
10,746,407
+0.03(+0.81%)
Jul 13, 2005
4.159
4.194
4.137
4.186
14,919,053
+0.05(+1.22%)
Jul 12, 2005
4.231
4.236
4.133
4.135
21,349,882
-0.10(-2.35%)
Jul 11, 2005
4.195
4.273
4.162
4.235
16,865,208
-0.05(-1.27%)
Jul 08, 2005
4.176
4.301
4.130
4.289
22,801,276
+0.10(+2.51%)
Jul 07, 2005
4.075
4.188
4.070
4.184
21,454,330
+0.08(+1.86%)
Jul 06, 2005
4.122
4.163
4.093
4.108
18,654,572
-0.01(-0.29%)
Jul 05, 2005
4.058
4.123
4.034
4.120
15,101,483
+0.06(+1.50%)
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
.