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 28, 2010 13.33 13.42 13.19 13.22 36,029,712 -0.12(-0.88%)
May 27, 2010 13.06 13.35 12.97 13.33 44,753,376 +0.52(+4.08%)
May 26, 2010 13.32 13.50 12.79 12.81 59,523,316 -0.50(-3.76%)
May 25, 2010 13.30 13.34 13.11 13.31 37,997,792 -0.06(-0.47%)
May 24, 2010 13.31 13.56 13.22 13.37 33,923,148 -0.08(-0.60%)
May 21, 2010 13.38 13.68 13.28 13.45 52,585,072 -0.15(-1.08%)
May 20, 2010 13.71 14.22 13.59 13.60 67,113,976 -0.75(-5.20%)
May 19, 2010 14.13 14.51 14.02 14.35 47,262,488 +0.27(+1.89%)
May 18, 2010 14.07 14.30 14.03 14.08 28,828,208 +0.02(+0.12%)
May 17, 2010 13.87 14.09 13.78 14.07 37,770,816 +0.17(+1.19%)
May 14, 2010 14.53 14.61 13.82 13.90 75,320,952 -0.62(-4.28%)
May 13, 2010 14.79 14.85 14.51 14.52 26,084,088 -0.25(-1.69%)
May 12, 2010 14.57 14.80 14.48 14.77 37,078,532 +0.33(+2.27%)
May 11, 2010 14.58 14.81 14.25 14.44 41,994,368 +0.32(+2.29%)
May 10, 2010 14.03 14.64 14.00 14.12 51,994,948 +0.00(+0.03%)
May 07, 2010 14.35 14.47 14.01 14.12 51,721,968 -0.30(-2.07%)
May 06, 2010 14.63 14.81 13.98 14.41 53,033,672 -0.38(-2.56%)
May 05, 2010 14.54 14.85 14.08 14.79 68,269,696 +0.62(+4.36%)
May 04, 2010 14.48 14.54 14.14 14.18 56,845,016 -0.45(-3.09%)
May 03, 2010 14.60 14.76 14.55 14.63 34,159,536 +0.02(+0.13%)
Apr 30, 2010 15.11 15.12 14.55 14.61 55,304,496 -0.25(-1.71%)
Apr 29, 2010 15.00 15.11 14.83 14.86 45,547,012 -0.10(-0.69%)
Apr 28, 2010 14.85 15.04 14.80 14.97 37,796,556 +0.11(+0.77%)
Apr 27, 2010 15.08 15.14 14.79 14.85 47,634,904 -0.07(-0.47%)
Apr 26, 2010 15.29 15.31 14.91 14.92 40,783,548 -0.41(-2.66%)
Apr 23, 2010 15.08 15.36 15.03 15.33 56,977,356 +0.40(+2.66%)
Apr 22, 2010 15.10 15.31 14.89 14.93 109,391,704 -0.06(-0.42%)
Apr 21, 2010 15.44 15.64 14.68 15.00 199,015,456 -1.59(-9.56%)
Apr 20, 2010 16.80 16.92 16.47 16.58 37,659,536 -0.25(-1.46%)
Apr 19, 2010 16.83 16.91 16.63 16.83 19,092,556 +0.01(+0.09%)
Apr 16, 2010 16.66 16.88 16.65 16.81 25,562,106 +0.14(+0.84%)
Apr 15, 2010 16.90 16.99 16.63 16.67 23,899,836 -0.27(-1.61%)
Apr 14, 2010 16.90 17.15 16.85 16.95 22,868,752 -0.11(-0.63%)
Apr 13, 2010 16.90 17.15 16.84 17.05 32,644,818 +0.18(+1.05%)
Apr 12, 2010 16.85 16.96 16.81 16.88 17,395,252 +0.03(+0.16%)
Apr 09, 2010 16.85 16.91 16.74 16.85 19,151,092 -0.01(-0.05%)
Apr 08, 2010 16.74 16.91 16.59 16.86 20,413,482 +0.14(+0.81%)
Apr 07, 2010 16.81 16.81 16.63 16.72 16,198,069 -0.02(-0.13%)
Apr 06, 2010 16.75 16.84 16.71 16.74 15,305,190 -0.12(-0.72%)
Apr 05, 2010 16.93 16.99 16.71 16.86 17,223,744 +0.07(+0.44%)
Apr 01, 2010 16.75 16.79 16.79 16.79 30,411,168 +0.06(+0.37%)
Mar 31, 2010 16.75 16.83 16.68 16.73 19,165,374 -0.05(-0.31%)
Mar 30, 2010 16.95 16.98 16.67 16.78 21,467,350 -0.10(-0.59%)
Mar 29, 2010 16.68 17.01 16.68 16.88 19,907,608 +0.20(+1.19%)
Mar 26, 2010 17.01 17.05 16.55 16.68 32,269,502 -0.22(-1.33%)
Mar 25, 2010 17.43 17.48 16.84 16.91 54,706,324 -0.49(-2.83%)
Mar 24, 2010 17.46 17.58 17.33 17.40 19,708,882 -0.17(-0.98%)
Mar 23, 2010 17.81 17.82 17.45 17.57 23,570,264 -0.14(-0.81%)
Mar 22, 2010 17.63 17.90 17.58 17.71 19,921,506 +0.10(+0.58%)
Mar 19, 2010 17.54 17.66 17.25 17.61 52,417,096 +0.17(+0.95%)
Mar 18, 2010 17.42 17.48 17.28 17.45 15,151,862 +0.09(+0.51%)
Mar 17, 2010 17.51 17.51 17.25 17.36 21,152,260 -0.11(-0.61%)
Mar 16, 2010 17.49 17.51 17.37 17.46 14,614,830 -0.02(-0.11%)
Mar 15, 2010 17.45 17.56 17.36 17.48 16,937,356 +0.04(+0.21%)
Mar 12, 2010 17.57 17.57 17.27 17.45 23,101,210 +0.12(+0.68%)
Mar 11, 2010 17.33 17.41 17.16 17.33 24,832,840 -0.07(-0.38%)
Mar 10, 2010 17.48 17.57 17.38 17.39 17,274,794 -0.06(-0.34%)
Mar 09, 2010 17.22 17.56 17.22 17.45 19,762,712 +0.16(+0.91%)
Mar 08, 2010 17.44 17.49 17.20 17.30 19,865,284 -0.22(-1.26%)
Mar 05, 2010 17.27 17.53 17.26 17.52 21,937,496 +0.20(+1.17%)
Mar 04, 2010 17.43 17.44 17.19 17.31 27,044,440 -0.19(-1.07%)
Mar 03, 2010 17.41 17.54 17.38 17.50 23,985,950 +0.01(+0.06%)
Mar 02, 2010 17.38 17.50 17.29 17.49 21,143,990 +0.01(+0.06%)
Mar 01, 2010 17.66 17.71 17.44 17.48 25,444,104 -0.04(-0.21%)
Feb 26, 2010 17.48 17.54 17.32 17.52 25,817,798 +0.07(+0.42%)
Feb 25, 2010 17.29 17.47 17.14 17.44 32,356,074 -0.06(-0.31%)
Feb 24, 2010 17.52 17.65 17.40 17.50 25,748,512 +0.08(+0.44%)
Feb 23, 2010 17.66 17.70 17.40 17.42 27,291,106 -0.20(-1.11%)
Feb 22, 2010 17.86 17.95 17.52 17.62 37,895,124 -0.35(-1.97%)
Feb 19, 2010 18.06 18.19 17.95 17.97 31,771,444 -0.22(-1.23%)
Feb 18, 2010 17.94 18.21 17.90 18.19 35,166,544 +0.29(+1.64%)
Feb 17, 2010 17.28 18.03 17.27 17.90 48,508,528 +0.65(+3.80%)
Feb 16, 2010 17.65 17.67 17.03 17.24 35,720,540 -0.05(-0.30%)
Feb 12, 2010 17.07 17.30 17.30 17.30 51,820,156 +0.09(+0.53%)
Feb 11, 2010 16.85 17.32 16.77 17.20 31,195,174 +0.29(+1.72%)
Feb 10, 2010 17.09 17.21 16.81 16.91 30,906,196 -0.12(-0.71%)
Feb 09, 2010 17.13 17.29 16.94 17.03 25,810,570 +0.08(+0.46%)
Feb 08, 2010 17.03 17.10 16.80 16.96 21,003,414 -0.11(-0.63%)
Feb 05, 2010 17.07 17.24 16.72 17.06 39,325,608 -0.03(-0.19%)
Feb 04, 2010 17.45 17.46 17.06 17.10 31,892,802 -0.39(-2.25%)
Feb 03, 2010 17.74 17.77 17.35 17.49 37,552,448 -0.38(-2.10%)
Feb 02, 2010 17.53 17.87 17.47 17.87 26,212,886 +0.28(+1.57%)
Feb 01, 2010 17.75 17.79 17.52 17.59 25,102,992 -0.17(-0.95%)
Jan 29, 2010 17.51 17.84 17.48 17.76 34,112,748 +0.28(+1.60%)
Jan 28, 2010 17.38 17.64 17.25 17.48 37,960,632 -0.20(-1.10%)
Jan 27, 2010 17.32 17.78 17.24 17.67 77,115,800 +1.17(+7.06%)
Jan 26, 2010 16.77 16.78 16.44 16.51 28,201,790 -0.31(-1.84%)
Jan 25, 2010 17.06 17.07 16.81 16.82 28,085,706 -0.14(-0.80%)
Jan 22, 2010 16.95 17.08 16.80 16.95 30,027,562 +0.11(+0.65%)
Jan 21, 2010 17.01 17.11 16.63 16.84 33,027,184 -0.10(-0.59%)
Jan 20, 2010 17.03 17.05 16.72 16.94 21,691,658 -0.08(-0.50%)
Jan 19, 2010 16.84 17.14 16.82 17.03 28,412,372 +0.28(+1.67%)
Jan 15, 2010 16.66 16.75 16.75 16.75 51,826,136 +0.02(+0.13%)
Jan 14, 2010 16.89 16.92 16.63 16.73 22,946,792 -0.02(-0.11%)
Jan 13, 2010 16.58 16.88 16.51 16.74 24,253,294 +0.21(+1.25%)
Jan 12, 2010 16.56 16.58 16.38 16.54 18,983,440 +0.02(+0.13%)
Jan 11, 2010 16.33 16.57 16.30 16.52 23,645,410 +0.13(+0.79%)
Jan 08, 2010 16.54 16.59 16.28 16.39 23,943,872 -0.12(-0.74%)
Jan 07, 2010 16.46 16.61 16.39 16.51 28,393,448 +0.04(+0.25%)
Jan 06, 2010 16.19 16.56 16.04 16.47 44,450,604 +0.55(+3.47%)
Jan 05, 2010 15.95 15.97 15.71 15.92 28,251,502 -0.01(-0.09%)
Jan 04, 2010 15.96 16.09 15.85 15.93 22,843,694 +0.01(+0.07%)
Dec 31, 2009 16.18 15.92 15.92 15.92 29,895,282 -0.20(-1.21%)
Dec 30, 2009 15.99 16.18 15.95 16.11 13,812,540 +0.12(+0.76%)
Dec 29, 2009 15.95 16.06 15.88 15.99 11,792,432 +0.08(+0.49%)
Dec 28, 2009 15.88 15.98 15.78 15.92 11,832,436 +0.10(+0.60%)
Dec 24, 2009 15.82 15.85 15.73 15.82 5,474,393 -0.00(-0.02%)
Dec 23, 2009 15.92 15.96 15.80 15.82 14,423,868 -0.08(-0.53%)
Dec 22, 2009 15.93 16.10 15.86 15.91 15,962,023 +0.03(+0.19%)
Dec 21, 2009 15.83 16.04 15.82 15.88 21,389,104 +0.12(+0.77%)
Dec 18, 2009 16.01 16.03 15.68 15.76 42,579,468 -0.14(-0.86%)
Dec 17, 2009 15.84 15.98 15.72 15.89 29,764,568 -0.01(-0.07%)
Dec 16, 2009 16.70 16.73 15.80 15.90 63,330,768 -0.77(-4.59%)
Dec 15, 2009 16.89 17.03 16.49 16.67 39,949,384 -0.61(-3.51%)
Dec 14, 2009 17.28 17.36 17.09 17.28 13,983,579 +0.20(+1.16%)
Dec 11, 2009 16.98 17.19 16.98 17.08 10,575,996 +0.05(+0.28%)
Dec 10, 2009 16.94 17.18 16.91 17.03 20,527,864 +0.11(+0.63%)
Dec 09, 2009 16.98 16.99 16.70 16.92 12,726,378 -0.04(-0.26%)
Dec 08, 2009 16.98 17.10 16.89 16.97 14,988,186 -0.18(-1.07%)
Dec 07, 2009 17.11 17.26 17.08 17.15 10,869,330 +0.01(+0.06%)
Dec 04, 2009 17.14 17.30 17.05 17.14 13,080,708 +0.12(+0.71%)
Dec 03, 2009 17.07 17.29 16.99 17.02 20,109,704 -0.10(-0.60%)
Dec 02, 2009 17.09 17.22 17.04 17.12 15,621,476 +0.05(+0.30%)
Dec 01, 2009 16.85 17.15 16.79 17.07 25,323,544 +0.11(+0.63%)
Nov 30, 2009 17.09 17.13 16.90 16.96 19,766,316 -0.17(-0.97%)
Nov 27, 2009 16.92 17.25 16.84 17.13 6,120,142 -0.15(-0.89%)
Nov 25, 2009 17.31 17.34 17.19 17.28 7,169,790 +0.01(+0.04%)
Nov 24, 2009 17.34 17.43 17.13 17.28 11,850,405 -0.02(-0.11%)
Nov 23, 2009 17.27 17.34 17.12 17.30 13,177,509 +0.23(+1.34%)
Nov 20, 2009 17.03 17.16 16.94 17.07 13,416,855 -0.05(-0.28%)
Nov 19, 2009 17.02 17.17 16.89 17.12 14,782,011 -0.10(-0.56%)
Nov 18, 2009 17.39 17.40 17.05 17.21 17,511,264 -0.26(-1.49%)
Nov 17, 2009 17.40 17.48 17.30 17.47 10,149,835 +0.02(+0.13%)
Nov 16, 2009 17.39 17.49 17.27 17.45 18,542,504 +0.14(+0.81%)
Nov 13, 2009 17.27 17.39 17.17 17.31 14,125,515 +0.06(+0.36%)
Nov 12, 2009 17.41 17.45 17.20 17.25 14,339,961 -0.10(-0.55%)
Nov 11, 2009 17.37 17.46 17.20 17.34 16,679,425 +0.12(+0.70%)
Nov 10, 2009 17.00 17.34 16.96 17.22 21,153,114 +0.08(+0.49%)
Nov 09, 2009 17.08 17.14 16.88 17.14 26,398,924 +0.12(+0.69%)
Nov 06, 2009 16.74 17.15 16.70 17.02 23,519,146 +0.28(+1.67%)
Nov 05, 2009 16.21 16.77 16.17 16.74 37,178,232 +0.60(+3.71%)
Nov 04, 2009 16.23 16.30 16.03 16.14 20,122,514 +0.03(+0.16%)
Nov 03, 2009 15.61 16.20 15.61 16.11 30,037,592 +0.42(+2.65%)
Nov 02, 2009 15.81 15.88 15.60 15.70 20,307,520 +0.04(+0.28%)
Oct 30, 2009 15.79 15.93 15.63 15.65 34,664,132 -0.14(-0.91%)
Oct 29, 2009 15.69 15.82 15.57 15.80 20,951,952 +0.13(+0.85%)
Oct 28, 2009 15.85 16.00 15.63 15.67 21,346,796 -0.20(-1.25%)
Oct 27, 2009 15.98 16.19 15.78 15.86 19,265,478 -0.11(-0.71%)
Oct 26, 2009 16.20 16.28 15.78 15.98 24,889,938 -0.15(-0.91%)
Oct 23, 2009 16.19 16.41 16.09 16.13 40,172,952 -0.28(-1.73%)
Oct 22, 2009 16.41 16.59 16.36 16.41 41,702,272 -0.27(-1.61%)
Oct 21, 2009 16.66 16.69 16.11 16.68 64,663,904 -0.29(-1.71%)
Oct 20, 2009 16.97 17.17 16.85 16.97 23,635,350 -0.25(-1.47%)
Oct 19, 2009 17.03 17.30 16.95 17.22 20,386,936 +0.24(+1.39%)
Oct 16, 2009 17.10 17.11 16.90 16.99 15,763,600 -0.17(-0.99%)
Oct 15, 2009 16.94 17.18 16.94 17.16 26,599,198 +0.21(+1.26%)
Oct 14, 2009 16.84 17.02 16.73 16.94 17,405,180 +0.18(+1.05%)
Oct 13, 2009 16.64 16.78 16.61 16.77 16,698,171 +0.14(+0.86%)
Oct 12, 2009 16.78 16.80 16.57 16.62 13,642,502 -0.04(-0.27%)
Oct 09, 2009 16.65 16.69 16.56 16.67 12,716,101 +0.03(+0.18%)
Oct 08, 2009 16.73 16.75 16.57 16.64 14,608,083 -0.03(-0.20%)
Oct 07, 2009 16.76 16.83 16.58 16.67 13,404,643 -0.15(-0.90%)
Oct 06, 2009 16.60 16.85 16.42 16.82 18,776,804 +0.26(+1.60%)
Oct 05, 2009 16.52 16.67 16.36 16.56 19,719,792 +0.18(+1.10%)
Oct 02, 2009 16.67 16.74 16.36 16.38 27,961,974 -0.29(-1.74%)
Oct 01, 2009 17.05 17.11 16.67 16.67 21,841,414 -0.44(-2.58%)
Sep 30, 2009 17.13 17.17 16.89 17.11 17,879,204 +0.01(+0.04%)
Sep 29, 2009 17.30 17.33 16.98 17.10 14,613,666 -0.22(-1.27%)
Sep 28, 2009 16.95 17.47 16.92 17.32 15,716,808 +0.32(+1.90%)
Sep 25, 2009 16.88 17.20 16.83 17.00 17,667,730 +0.07(+0.43%)
Sep 24, 2009 16.84 17.05 16.74 16.92 15,524,865 +0.04(+0.26%)
Sep 23, 2009 17.02 17.11 16.83 16.88 14,809,222 -0.09(-0.54%)
Sep 22, 2009 17.06 17.17 16.92 16.97 18,494,720 -0.18(-1.07%)
Sep 21, 2009 16.87 17.20 16.86 17.16 14,360,257 +0.32(+1.90%)
Sep 18, 2009 17.00 17.01 16.67 16.84 24,630,934 -0.03(-0.15%)
Sep 17, 2009 17.07 17.13 16.73 16.86 23,964,908 -0.18(-1.04%)
Sep 16, 2009 17.05 17.15 16.89 17.04 15,159,423 +0.08(+0.50%)
Sep 15, 2009 17.12 17.25 16.95 16.95 17,521,322 -0.17(-0.97%)
Sep 14, 2009 16.93 17.19 16.89 17.12 14,867,029 +0.16(+0.93%)
Sep 11, 2009 17.09 17.14 16.83 16.96 20,127,768 -0.09(-0.52%)
Sep 10, 2009 17.59 17.60 16.94 17.05 26,405,486 -0.32(-1.84%)
Sep 09, 2009 17.23 17.49 17.19 17.37 21,044,024 +0.14(+0.81%)
Sep 08, 2009 17.07 17.25 16.91 17.23 17,833,272 +0.26(+1.52%)
Sep 04, 2009 16.71 17.03 16.71 16.97 12,836,375 +0.25(+1.47%)
Sep 03, 2009 16.81 16.83 16.56 16.73 13,165,712 +0.06(+0.38%)
Sep 02, 2009 16.63 16.83 16.53 16.66 17,438,720 +0.06(+0.38%)
Sep 01, 2009 16.51 16.94 16.44 16.60 20,438,832 +0.02(+0.13%)
Aug 31, 2009 16.55 16.70 16.45 16.58 17,488,598 -0.07(-0.42%)
Aug 28, 2009 16.93 17.02 16.50 16.65 16,157,845 -0.21(-1.24%)
Aug 27, 2009 16.93 16.98 16.65 16.86 15,189,401 -0.15(-0.89%)
Aug 26, 2009 17.01 17.13 16.95 17.01 13,615,715 -0.01(-0.04%)
Aug 25, 2009 16.86 17.21 16.82 17.02 15,754,383 +0.09(+0.54%)
Aug 24, 2009 16.98 16.99 16.76 16.92 16,214,608 -0.03(-0.20%)
Aug 21, 2009 17.07 17.24 16.91 16.96 21,733,314 +0.04(+0.26%)
Aug 20, 2009 16.71 17.04 16.60 16.91 25,942,904 +0.27(+1.65%)
Aug 19, 2009 16.20 16.67 16.12 16.64 18,627,364 +0.33(+2.04%)
Aug 18, 2009 16.42 16.43 16.20 16.31 16,648,249 +0.03(+0.18%)
Aug 17, 2009 16.24 16.48 16.22 16.28 18,222,216 -0.26(-1.58%)
Aug 14, 2009 16.56 16.57 16.23 16.54 20,985,698 -0.09(-0.53%)
Aug 13, 2009 16.92 16.92 16.55 16.63 17,002,454 -0.24(-1.44%)
Aug 12, 2009 16.88 17.11 16.76 16.87 21,226,852 +0.07(+0.44%)
Aug 11, 2009 16.78 17.01 16.64 16.80 16,940,286 -0.13(-0.76%)
Aug 10, 2009 16.90 17.02 16.75 16.92 16,655,873 +0.09(+0.52%)
Aug 07, 2009 17.05 17.11 16.78 16.84 21,591,720 +0.11(+0.68%)
Aug 06, 2009 17.25 17.32 16.71 16.72 27,955,802 -0.51(-2.97%)
Aug 05, 2009 17.59 17.63 17.17 17.23 24,979,326 -0.36(-2.07%)
Aug 04, 2009 17.99 18.07 17.43 17.60 24,437,638 -0.53(-2.94%)
Aug 03, 2009 18.09 18.23 17.89 18.13 13,395,418 +0.13(+0.71%)
Jul 31, 2009 18.36 18.36 17.98 18.00 13,107,967 -0.24(-1.31%)
Jul 30, 2009 18.33 18.40 18.17 18.24 19,628,218 -0.08(-0.46%)
Jul 29, 2009 18.17 18.38 18.17 18.33 14,693,822 +0.03(+0.16%)
Jul 28, 2009 18.03 18.33 17.95 18.30 21,058,556 +0.29(+1.59%)
Jul 27, 2009 17.91 18.03 17.80 18.01 15,442,060 +0.19(+1.07%)
Jul 24, 2009 17.68 17.87 17.55 17.82 17,213,196 +0.03(+0.19%)
Jul 23, 2009 17.57 18.00 17.51 17.78 30,877,792 +0.18(+1.00%)
Jul 22, 2009 17.07 17.66 17.07 17.61 34,512,784 -0.25(-1.42%)
Jul 21, 2009 17.62 17.88 17.52 17.86 25,537,004 +0.21(+1.21%)
Jul 20, 2009 17.60 17.71 17.36 17.65 20,087,084 +0.05(+0.29%)
Jul 17, 2009 17.66 17.84 17.53 17.60 33,625,512 +0.35(+2.05%)
Jul 16, 2009 16.89 17.37 16.85 17.24 24,430,354 +0.39(+2.29%)
Jul 15, 2009 16.70 16.94 16.52 16.86 22,595,672 +0.33(+2.03%)
Jul 14, 2009 16.68 16.79 16.46 16.52 16,061,530 -0.14(-0.84%)
Jul 13, 2009 16.41 16.67 16.24 16.66 18,063,374 +0.31(+1.91%)
Jul 10, 2009 16.42 16.55 16.32 16.35 16,310,297 -0.10(-0.60%)
Jul 09, 2009 16.51 16.54 16.34 16.45 16,474,005 -0.08(-0.47%)
Jul 08, 2009 16.83 16.86 16.47 16.53 23,175,566 -0.10(-0.60%)
Jul 07, 2009 16.80 16.85 16.62 16.63 19,547,400 -0.21(-1.22%)
Jul 06, 2009 16.92 17.02 16.65 16.83 18,620,806 -0.06(-0.33%)
Jul 02, 2009 17.11 17.18 16.89 16.89 18,756,072 -0.34(-1.99%)
Jul 01, 2009 17.24 17.51 17.20 17.23 16,695,034 -0.00(-0.02%)
Jun 30, 2009 17.34 17.48 17.16 17.23 23,370,504 -0.20(-1.12%)
Jun 29, 2009 17.46 17.53 17.12 17.43 13,204,350 -0.06(-0.32%)
Jun 26, 2009 17.32 17.56 17.32 17.48 19,569,928 -0.13(-0.75%)
Jun 25, 2009 17.36 17.65 16.90 17.62 23,775,422 +0.50(+2.90%)
Jun 24, 2009 17.14 17.25 16.91 17.12 19,861,676 -0.05(-0.28%)
Jun 23, 2009 17.06 17.32 17.00 17.17 18,986,726 +0.13(+0.73%)
Jun 22, 2009 17.13 17.19 16.87 17.04 19,733,662 -0.26(-1.49%)
Jun 19, 2009 17.29 17.59 17.16 17.30 29,426,022 +0.19(+1.12%)
Jun 18, 2009 16.84 17.27 16.68 17.11 25,006,916 +0.36(+2.13%)
Jun 17, 2009 16.32 16.92 16.25 16.75 25,636,042 +0.50(+3.10%)
Jun 16, 2009 16.21 16.45 16.16 16.25 18,572,460 +0.08(+0.52%)
Jun 15, 2009 16.56 16.56 16.08 16.16 20,535,468 -0.37(-2.25%)
Jun 12, 2009 16.19 16.64 16.16 16.53 26,614,710 +0.28(+1.70%)
Jun 11, 2009 16.20 16.51 16.19 16.26 22,939,122 -0.03(-0.20%)
Jun 10, 2009 16.32 16.49 16.02 16.29 19,917,244 -0.11(-0.67%)
Jun 09, 2009 16.34 16.48 16.28 16.40 16,393,431 +0.03(+0.20%)
Jun 08, 2009 16.29 16.59 16.21 16.37 15,575,573 -0.03(-0.20%)
Jun 05, 2009 16.59 16.70 16.29 16.40 18,081,728 -0.13(-0.76%)
Jun 04, 2009 16.44 16.74 16.44 16.53 20,127,982 +0.07(+0.42%)
Jun 03, 2009 15.86 16.61 15.77 16.46 32,417,596 +0.60(+3.81%)
Jun 02, 2009 15.60 15.98 15.56 15.85 21,725,998 +0.12(+0.75%)
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.