Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.785 3.787 3.741 3.753 16,191,315 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.733 3.772 10,466,343 -0.01(-0.36%)
May 26, 2005 3.728 3.802 3.716 3.786 16,662,709 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,095,726 +0.01(+0.22%)
May 24, 2005 3.709 3.744 3.672 3.708 25,123,042 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,953,797 +0.05(+1.42%)
May 20, 2005 3.734 3.744 3.656 3.696 13,940,086 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,396 +0.07(+1.79%)
May 18, 2005 3.587 3.664 3.575 3.651 16,686,361 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,364 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,558 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,503 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.515 3.567 15,788,996 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,175 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,298,989 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,484,998 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,367,760 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,158 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,328 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,272 +0.10(+2.75%)
May 02, 2005 3.427 3.477 3.412 3.477 16,916,620 +0.06(+1.86%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,416,886 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,488,974 -0.01(-0.38%)
Apr 27, 2005 3.454 3.469 3.329 3.392 60,295,252 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,120 -0.00(-0.03%)
Apr 25, 2005 3.641 3.670 3.574 3.616 23,697,448 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,265,680 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,485,710 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,913,480 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,404 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,143,930 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,182,578 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,036 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,040 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,408 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,679,924 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,703,979 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,230 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,188,984 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,098 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,081 -0.01(-0.34%)
Apr 01, 2005 3.308 3.344 3.211 3.250 19,729,758 -0.04(-1.31%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,634 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,221 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,186 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,272 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,292 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,090,616 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,725,782 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,557,868 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,574 +0.01(+0.43%)
Mar 17, 2005 3.212 3.274 3.201 3.242 16,640,873 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,278 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,052,946 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,384 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,270 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.171 3.226 19,703,720 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,486,786 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,096 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,744 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,336 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,032 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,343,984 +0.09(+2.75%)
Mar 01, 2005 3.192 3.219 3.143 3.149 17,681,678 -0.03(-0.90%)
Feb 28, 2005 3.263 3.279 3.164 3.178 38,375,096 -0.09(-2.84%)
Feb 25, 2005 3.208 3.272 3.174 3.271 29,208,792 +0.05(+1.69%)
Feb 24, 2005 3.131 3.232 3.112 3.217 31,250,614 +0.09(+3.00%)
Feb 23, 2005 3.079 3.131 3.062 3.123 20,977,516 +0.07(+2.41%)
Feb 22, 2005 3.040 3.084 3.018 3.049 26,025,674 -0.04(-1.19%)
Feb 18, 2005 3.102 3.123 3.033 3.086 19,494,710 -0.02(-0.53%)
Feb 17, 2005 3.104 3.138 3.073 3.102 22,302,140 +0.01(+0.33%)
Feb 16, 2005 3.056 3.105 3.043 3.092 21,172,940 +0.05(+1.69%)
Feb 15, 2005 3.040 3.114 3.023 3.041 22,649,018 +0.00(+0.12%)
Feb 14, 2005 2.982 3.047 2.982 3.037 17,781,368 +0.02(+0.67%)
Feb 11, 2005 2.873 3.045 2.804 3.017 34,946,692 +0.16(+5.67%)
Feb 10, 2005 2.907 2.907 2.795 2.855 31,767,656 -0.03(-0.96%)
Feb 09, 2005 2.960 2.999 2.860 2.883 29,780,088 -0.08(-2.58%)
Feb 08, 2005 2.995 3.007 2.935 2.959 24,162,516 -0.03(-1.08%)
Feb 07, 2005 3.071 3.083 2.987 2.991 22,318,384 -0.07(-2.22%)
Feb 04, 2005 2.978 3.068 2.970 3.059 24,303,564 +0.09(+3.04%)
Feb 03, 2005 3.022 3.029 2.945 2.969 22,954,652 -0.03(-1.13%)
Feb 02, 2005 3.078 3.103 2.992 3.003 22,827,640 -0.07(-2.42%)
Feb 01, 2005 3.037 3.084 2.975 3.078 30,650,796 +0.03(+1.09%)
Jan 31, 2005 3.035 3.069 3.017 3.045 20,634,864 +0.05(+1.81%)
Jan 28, 2005 3.082 3.091 2.953 2.990 41,823,688 -0.01(-0.25%)
Jan 27, 2005 3.029 3.079 2.958 2.998 26,435,988 -0.05(-1.75%)
Jan 26, 2005 2.957 3.060 2.943 3.051 19,740,228 +0.11(+3.59%)
Jan 25, 2005 2.976 3.023 2.884 2.945 29,252,448 -0.02(-0.74%)
Jan 24, 2005 3.098 3.127 2.947 2.967 28,920,814 -0.06(-1.92%)
Jan 21, 2005 3.083 3.139 3.017 3.025 20,834,050 -0.05(-1.67%)
Jan 20, 2005 3.095 3.134 3.072 3.077 23,127,668 +0.01(+0.45%)
Jan 19, 2005 3.098 3.139 3.059 3.063 20,090,442 -0.02(-0.63%)
Jan 18, 2005 3.013 3.118 2.971 3.082 15,172,787 +0.08(+2.57%)
Jan 14, 2005 2.989 3.032 2.986 3.005 11,255,325 +0.01(+0.49%)
Jan 13, 2005 3.027 3.039 2.976 2.990 20,538,080 -0.06(-1.90%)
Jan 12, 2005 3.021 3.052 2.991 3.048 32,407,494 +0.03(+1.04%)
Jan 11, 2005 3.068 3.081 3.008 3.017 23,728,928 -0.07(-2.26%)
Jan 10, 2005 3.085 3.147 3.064 3.087 20,558,108 +0.00(+0.03%)
Jan 07, 2005 3.117 3.118 3.068 3.086 19,931,808 -0.01(-0.21%)
Jan 06, 2005 3.099 3.143 3.089 3.092 21,362,000 +0.02(+0.63%)
Jan 05, 2005 3.081 3.106 2.939 3.073 59,022,144 -0.04(-1.39%)
Jan 04, 2005 3.240 3.251 3.078 3.116 27,373,722 -0.08(-2.45%)
Jan 03, 2005 3.269 3.269 3.127 3.194 17,086,936 -0.02(-0.74%)
Dec 31, 2004 3.233 3.257 3.192 3.218 11,065,532 -0.02(-0.51%)
Dec 30, 2004 3.279 3.279 3.222 3.235 7,463,091 -0.03(-0.82%)
Dec 29, 2004 3.241 3.285 3.217 3.262 15,560,021 +0.02(+0.65%)
Dec 28, 2004 3.165 3.267 3.153 3.240 18,508,510 +0.09(+2.83%)
Dec 27, 2004 3.178 3.190 3.082 3.151 14,103,715 -0.00(-0.15%)
Dec 23, 2004 3.171 3.195 3.131 3.156 14,472,276 -0.02(-0.78%)
Dec 22, 2004 3.157 3.231 3.114 3.181 20,640,512 -0.04(-1.28%)
Dec 21, 2004 3.222 3.265 3.139 3.222 28,914,112 +0.00(+0.06%)
Dec 20, 2004 3.251 3.343 3.215 3.220 22,087,032 +0.01(+0.46%)
Dec 17, 2004 3.307 3.330 3.203 3.205 23,498,220 -0.07(-2.13%)
Dec 16, 2004 3.348 3.348 3.251 3.275 15,672,546 -0.05(-1.55%)
Dec 15, 2004 3.408 3.428 3.308 3.327 15,435,537 -0.09(-2.61%)
Dec 14, 2004 3.397 3.430 3.382 3.416 21,818,494 +0.00(+0.05%)
Dec 13, 2004 3.402 3.420 3.285 3.414 17,925,770 +0.07(+2.03%)
Dec 10, 2004 3.359 3.400 3.336 3.346 9,739,147 -0.04(-1.25%)
Dec 09, 2004 3.329 3.412 3.293 3.389 17,590,368 +0.05(+1.40%)
Dec 08, 2004 3.259 3.353 3.247 3.342 18,228,556 +0.06(+1.91%)
Dec 07, 2004 3.316 3.392 3.263 3.279 24,266,326 -0.02(-0.56%)
Dec 06, 2004 3.284 3.319 3.208 3.297 13,609,582 +0.03(+1.04%)
Dec 03, 2004 3.201 3.301 3.185 3.263 28,957,056 +0.05(+1.69%)
Dec 02, 2004 3.178 3.232 3.159 3.209 32,388,806 +0.02(+0.72%)
Dec 01, 2004 3.167 3.234 3.159 3.186 20,723,682 +0.02(+0.52%)
Nov 30, 2004 3.142 3.174 3.106 3.170 19,237,478 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,570 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,265 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,052 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,493 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,402 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,001,912 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.263 19,377,728 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.171 24,250,018 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,096 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,452 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,075,992 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,353,865 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,390 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,131 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,255 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,484 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,462 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,089,412 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.217 3.245 23,864,606 -0.01(-0.20%)
Nov 01, 2004 3.211 3.256 3.175 3.251 22,637,700 +0.07(+2.08%)
Oct 29, 2004 3.217 3.276 3.143 3.185 18,181,806 -0.04(-1.14%)
Oct 28, 2004 3.217 3.264 3.167 3.222 20,215,416 +0.01(+0.26%)
Oct 27, 2004 3.126 3.249 3.114 3.214 27,072,392 +0.08(+2.70%)
Oct 26, 2004 3.055 3.158 3.031 3.129 31,503,280 +0.10(+3.28%)
Oct 25, 2004 3.049 3.065 2.950 3.030 34,836,640 -0.03(-0.93%)
Oct 22, 2004 3.192 3.195 2.999 3.058 95,496,480 -0.32(-9.35%)
Oct 21, 2004 3.453 3.495 3.321 3.374 36,785,992 -0.10(-2.99%)
Oct 20, 2004 3.434 3.501 3.381 3.478 18,852,066 +0.05(+1.48%)
Oct 19, 2004 3.539 3.559 3.402 3.427 25,007,254 -0.10(-2.77%)
Oct 18, 2004 3.417 3.537 3.417 3.525 19,188,554 +0.08(+2.21%)
Oct 15, 2004 3.485 3.487 3.357 3.448 23,492,240 +0.01(+0.21%)
Oct 14, 2004 3.450 3.500 3.394 3.441 18,035,034 -0.01(-0.37%)
Oct 13, 2004 3.488 3.534 3.393 3.454 18,189,416 -0.06(-1.75%)
Oct 12, 2004 3.458 3.538 3.394 3.515 19,203,776 +0.03(+0.90%)
Oct 11, 2004 3.466 3.537 3.457 3.484 10,907,888 +0.01(+0.21%)
Oct 08, 2004 3.486 3.520 3.458 3.477 22,580,622 -0.02(-0.58%)
Oct 07, 2004 3.555 3.578 3.476 3.497 24,576,722 -0.09(-2.61%)
Oct 06, 2004 3.516 3.591 3.510 3.591 23,596,612 +0.06(+1.67%)
Oct 05, 2004 3.469 3.596 3.441 3.532 31,866,950 -0.00(-0.10%)
Oct 04, 2004 3.481 3.567 3.477 3.536 29,215,810 +0.07(+1.99%)
Oct 01, 2004 3.450 3.500 3.422 3.467 24,493,552 +0.03(+0.83%)
Sep 30, 2004 3.345 3.442 3.320 3.438 32,639,406 +0.11(+3.37%)
Sep 29, 2004 3.265 3.397 3.265 3.326 17,771,388 +0.04(+1.12%)
Sep 28, 2004 3.303 3.316 3.243 3.289 14,547,837 +0.02(+0.73%)
Sep 27, 2004 3.314 3.330 3.238 3.265 17,051,660 -0.09(-2.74%)
Sep 24, 2004 3.341 3.403 3.337 3.357 17,761,060 +0.01(+0.41%)
Sep 23, 2004 3.331 3.389 3.323 3.343 15,740,496 +0.01(+0.17%)
Sep 22, 2004 3.380 3.407 3.338 3.338 22,019,082 -0.10(-2.86%)
Sep 21, 2004 3.427 3.447 3.341 3.436 20,254,556 +0.06(+1.85%)
Sep 20, 2004 3.380 3.431 3.330 3.374 16,549,374 -0.02(-0.57%)
Sep 17, 2004 3.316 3.403 3.306 3.393 32,757,910 +0.10(+2.93%)
Sep 16, 2004 3.274 3.331 3.260 3.297 13,822,674 +0.03(+1.07%)
Sep 15, 2004 3.283 3.308 3.205 3.262 17,110,914 -0.02(-0.64%)
Sep 14, 2004 3.283 3.320 3.276 3.283 13,044,238 -0.00(-0.11%)
Sep 13, 2004 3.266 3.315 3.238 3.286 20,675,846 +0.02(+0.68%)
Sep 10, 2004 3.215 3.268 3.179 3.264 16,914,674 +0.06(+1.84%)
Sep 09, 2004 3.172 3.217 3.122 3.205 19,663,118 +0.07(+2.29%)
Sep 08, 2004 3.178 3.235 3.116 3.134 16,598,298 -0.05(-1.47%)
Sep 07, 2004 3.293 3.322 3.125 3.181 24,334,820 +1.56(+96.70%)
Sep 03, 2004 1.631 1.652 1.614 1.617 18,249,756 -0.02(-1.37%)
Sep 02, 2004 1.631 1.651 1.623 1.640 33,660,832 +0.01(+0.42%)
Sep 01, 2004 1.594 1.633 1.592 1.633 44,890,532 +0.04(+2.71%)
Aug 31, 2004 1.575 1.590 1.549 1.590 22,794,256 +0.02(+1.39%)
Aug 30, 2004 1.602 1.605 1.567 1.568 21,354,802 -0.03(-1.74%)
Aug 27, 2004 1.585 1.627 1.584 1.596 28,368,336 +0.00(+0.22%)
Aug 26, 2004 1.605 1.623 1.575 1.592 101,236,896 +0.06(+3.62%)
Aug 25, 2004 1.492 1.543 1.488 1.537 32,983,504 +0.05(+3.13%)
Aug 24, 2004 1.499 1.512 1.480 1.490 27,483,354 -0.00(-0.25%)
Aug 23, 2004 1.527 1.530 1.486 1.494 30,248,106 -0.03(-1.90%)
Aug 20, 2004 1.496 1.526 1.490 1.522 47,980,356 +0.03(+2.18%)
Aug 19, 2004 1.511 1.528 1.487 1.490 40,491,716 -0.03(-2.04%)
Aug 18, 2004 1.473 1.521 1.466 1.521 36,286,420 +0.05(+3.25%)
Aug 17, 2004 1.490 1.501 1.473 1.473 28,386,818 -0.02(-1.02%)
Aug 16, 2004 1.453 1.503 1.452 1.488 29,888,244 +0.04(+2.76%)
Aug 13, 2004 1.467 1.487 1.436 1.448 28,492,278 -0.02(-1.08%)
Aug 12, 2004 1.500 1.516 1.464 1.464 33,033,516 -0.05(-3.19%)
Aug 11, 2004 1.459 1.536 1.458 1.513 58,060,884 +0.04(+2.67%)
Aug 10, 2004 1.428 1.475 1.425 1.473 28,268,314 +0.06(+3.89%)
Aug 09, 2004 1.424 1.447 1.414 1.418 16,824,436 +0.00(+0.06%)
Aug 06, 2004 1.447 1.462 1.414 1.417 36,294,032 -0.05(-3.19%)
Aug 05, 2004 1.465 1.500 1.454 1.464 37,232,288 +0.02(+1.24%)
Aug 04, 2004 1.456 1.471 1.429 1.446 30,423,146 -0.01(-0.77%)
Aug 03, 2004 1.457 1.494 1.455 1.457 41,197,308 -0.00(-0.20%)
Aug 02, 2004 1.476 1.518 1.445 1.460 79,870,136 -0.03(-1.76%)
Jul 30, 2004 1.477 1.536 1.466 1.486 156,933,120 +0.12(+8.64%)
Jul 29, 2004 1.355 1.392 1.353 1.368 49,230,636 +0.03(+2.15%)
Jul 28, 2004 1.335 1.360 1.292 1.339 32,313,788 +0.00(+0.03%)
Jul 27, 2004 1.301 1.348 1.297 1.339 31,969,146 +0.04(+3.41%)
Jul 26, 2004 1.343 1.350 1.278 1.295 48,481,556 -0.04(-3.23%)
Jul 23, 2004 1.370 1.386 1.314 1.338 36,670,204 -0.04(-2.79%)
Jul 22, 2004 1.368 1.397 1.344 1.376 39,922,020 +0.01(+0.77%)
Jul 21, 2004 1.429 1.431 1.350 1.366 50,224,340 -0.07(-4.79%)
Jul 20, 2004 1.460 1.460 1.428 1.435 30,018,708 -0.02(-1.14%)
Jul 19, 2004 1.448 1.470 1.414 1.451 30,502,512 +0.02(+1.07%)
Jul 16, 2004 1.478 1.479 1.428 1.436 28,505,324 -0.03(-2.22%)
Jul 15, 2004 1.478 1.479 1.452 1.468 25,909,088 -0.01(-0.70%)
Jul 14, 2004 1.499 1.521 1.475 1.479 31,621,242 -0.03(-2.12%)
Jul 13, 2004 1.508 1.529 1.504 1.511 12,900,727 +0.00(+0.11%)
Jul 12, 2004 1.514 1.520 1.490 1.509 25,491,602 +0.01(+0.46%)
Jul 09, 2004 1.519 1.529 1.492 1.502 32,085,476 -0.01(-0.67%)
Jul 08, 2004 1.534 1.548 1.506 1.512 30,938,480 -0.03(-2.00%)
Jul 07, 2004 1.545 1.550 1.527 1.543 22,019,082 +0.00(+0.25%)
Jul 06, 2004 1.549 1.571 1.536 1.539 31,038,502 -0.01(-0.71%)
Jul 02, 2004 1.536 1.565 1.534 1.550 25,693,822 +0.01(+0.70%)
Jul 01, 2004 1.541 1.559 1.530 1.540 47,166,044 -0.00(-0.07%)
Jun 30, 2004 1.509 1.558 1.507 1.541 350,388,576 +0.03(+2.26%)
Jun 29, 2004 1.473 1.522 1.469 1.507 34,830,660 +0.04(+2.47%)
Jun 28, 2004 1.501 1.501 1.463 1.470 25,144,786 -0.02(-1.55%)
Jun 25, 2004 1.487 1.526 1.474 1.494 27,610,558 +0.01(+0.45%)
Jun 24, 2004 1.529 1.531 1.479 1.487 41,619,144 -0.01(-0.75%)
Jun 23, 2004 1.441 1.502 1.439 1.498 20,738,360 +0.05(+3.74%)
Jun 22, 2004 1.446 1.457 1.424 1.444 21,948,414 -0.00(-0.27%)
Jun 21, 2004 1.481 1.481 1.448 1.448 15,703,532 -0.03(-2.22%)
Jun 18, 2004 1.460 1.486 1.455 1.481 20,929,706 +0.02(+1.53%)
Jun 17, 2004 1.474 1.479 1.447 1.459 18,013,834 -0.02(-1.51%)
Jun 16, 2004 1.468 1.489 1.466 1.481 16,777,686 +0.01(+0.83%)
Jun 15, 2004 1.431 1.472 1.429 1.469 23,108,458 +0.05(+3.35%)
Jun 14, 2004 1.415 1.448 1.405 1.421 21,476,570 +0.00(+0.11%)
Jun 10, 2004 1.454 1.475 1.407 1.419 36,139,648 -0.03(-1.97%)
Jun 09, 2004 1.491 1.497 1.445 1.448 29,256,580 -0.03(-2.33%)
Jun 08, 2004 1.489 1.498 1.474 1.482 17,968,172 -0.01(-0.71%)
Jun 07, 2004 1.483 1.493 1.473 1.493 16,914,674 +0.01(+0.60%)
Jun 04, 2004 1.493 1.496 1.474 1.484 28,711,892 +0.01(+0.36%)
Jun 03, 2004 1.534 1.547 1.479 1.479 22,746,420 -0.05(-3.42%)
Jun 02, 2004 1.544 1.559 1.531 1.531 26,548,362 -0.01(-0.52%)
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.