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 29, 2015 83.26 83.42 82.30 82.61 15,416,063 -0.43(-0.51%)
May 28, 2015 82.42 83.46 82.28 83.04 11,214,721 +0.29(+0.35%)
May 27, 2015 81.19 82.85 80.93 82.75 15,929,863 +1.98(+2.45%)
May 26, 2015 82.04 82.07 80.60 80.77 21,753,336 -1.43(-1.74%)
May 22, 2015 81.46 82.20 82.20 82.20 16,415,660 +0.36(+0.44%)
May 21, 2015 80.87 82.02 80.80 81.84 11,379,159 +0.77(+0.95%)
May 20, 2015 81.01 81.61 79.58 81.07 14,045,522 -0.29(-0.35%)
May 19, 2015 81.76 82.08 80.98 81.35 11,788,149 -0.32(-0.40%)
May 18, 2015 80.64 81.92 80.47 81.68 18,639,414 +1.25(+1.56%)
May 15, 2015 80.24 81.12 79.68 80.43 18,237,570 +0.41(+0.51%)
May 14, 2015 78.93 80.09 78.48 80.01 17,342,094 +1.73(+2.21%)
May 13, 2015 77.97 79.05 77.96 78.28 14,696,113 +0.61(+0.79%)
May 12, 2015 76.68 78.11 76.17 77.67 12,981,801 +0.61(+0.79%)
May 11, 2015 76.67 77.53 76.56 77.06 13,530,462 +0.65(+0.85%)
May 08, 2015 75.79 76.50 75.70 76.42 13,116,947 +1.52(+2.02%)
May 07, 2015 75.18 75.31 73.33 74.90 18,858,972 -0.35(-0.47%)
May 06, 2015 76.12 76.40 74.70 75.25 13,675,654 -0.53(-0.70%)
May 05, 2015 77.48 77.80 75.59 75.78 20,447,492 -1.96(-2.53%)
May 04, 2015 77.74 79.10 77.42 77.75 17,953,034 +0.48(+0.62%)
May 01, 2015 75.94 78.25 75.42 77.27 30,315,056 +3.31(+4.48%)
Apr 30, 2015 75.16 75.57 73.44 73.96 19,008,520 -1.33(-1.77%)
Apr 29, 2015 75.88 76.45 74.77 75.29 12,137,443 -1.03(-1.35%)
Apr 28, 2015 75.87 76.40 74.42 76.32 13,308,845 +0.57(+0.76%)
Apr 27, 2015 76.66 76.92 75.06 75.75 14,717,189 -0.56(-0.73%)
Apr 24, 2015 77.00 77.76 76.23 76.30 13,229,345 -1.11(-1.44%)
Apr 23, 2015 77.00 77.81 76.53 77.41 10,969,700 +0.75(+0.98%)
Apr 22, 2015 77.44 77.57 76.40 76.66 11,234,026 -0.75(-0.97%)
Apr 21, 2015 74.63 77.78 74.24 77.41 26,799,222 +3.34(+4.52%)
Apr 20, 2015 75.26 75.26 73.88 74.06 11,892,131 -0.53(-0.72%)
Apr 17, 2015 75.31 75.65 74.03 74.60 13,449,523 -1.44(-1.90%)
Apr 16, 2015 76.49 77.06 75.87 76.04 9,064,143 -0.51(-0.66%)
Apr 15, 2015 75.34 76.79 75.30 76.55 17,529,528 +1.34(+1.78%)
Apr 14, 2015 75.30 75.54 74.66 75.21 9,817,323 -0.05(-0.07%)
Apr 13, 2015 75.06 76.39 75.05 75.26 14,471,279 +0.38(+0.50%)
Apr 10, 2015 74.87 75.38 74.36 74.88 12,581,347 +0.45(+0.60%)
Apr 09, 2015 73.71 74.45 73.52 74.44 12,472,739 +0.95(+1.29%)
Apr 08, 2015 72.63 74.24 72.52 73.49 14,902,640 +0.87(+1.20%)
Apr 07, 2015 72.32 73.39 72.12 72.62 11,230,718 +0.66(+0.92%)
Apr 06, 2015 72.05 72.66 71.54 71.96 13,178,785 -0.47(-0.65%)
Apr 02, 2015 72.10 72.43 72.43 72.43 14,578,666 +0.52(+0.73%)
Apr 01, 2015 72.23 72.23 70.18 71.90 20,566,682 -0.30(-0.42%)
Mar 31, 2015 73.59 73.73 72.16 72.21 18,422,720 -1.88(-2.54%)
Mar 30, 2015 74.41 74.80 73.27 74.09 13,546,026 -0.23(-0.31%)
Mar 27, 2015 74.32 75.13 74.27 74.32 11,980,969 -0.06(-0.07%)
Mar 26, 2015 72.94 74.92 72.55 74.37 14,850,989 +0.89(+1.22%)
Mar 25, 2015 75.05 75.87 73.42 73.48 21,237,642 -1.14(-1.53%)
Mar 24, 2015 73.94 75.68 73.63 74.62 16,015,627 +0.85(+1.15%)
Mar 23, 2015 73.42 74.46 73.03 73.77 24,436,222 -1.49(-1.98%)
Mar 20, 2015 75.06 75.58 74.83 75.27 23,323,870 +0.63(+0.84%)
Mar 19, 2015 73.80 74.86 73.61 74.64 12,544,767 +0.85(+1.16%)
Mar 18, 2015 73.79 74.02 72.51 73.79 17,654,160 -0.12(-0.16%)
Mar 17, 2015 74.17 74.87 73.30 73.91 13,461,352 -0.63(-0.85%)
Mar 16, 2015 73.58 74.76 73.41 74.54 14,301,572 +1.24(+1.70%)
Mar 13, 2015 73.28 74.30 72.76 73.30 10,614,256 -0.24(-0.32%)
Mar 12, 2015 73.31 73.99 72.76 73.53 11,356,185 +0.71(+0.97%)
Mar 11, 2015 72.94 73.69 72.67 72.82 12,238,803 +0.10(+0.14%)
Mar 10, 2015 73.49 73.99 72.63 72.72 17,296,646 -1.87(-2.51%)
Mar 09, 2015 74.72 75.04 73.72 74.59 12,687,144 -0.32(-0.43%)
Mar 06, 2015 75.79 76.34 74.84 74.91 11,767,635 -1.18(-1.55%)
Mar 05, 2015 76.11 76.86 75.58 76.09 11,755,418 +0.26(+0.34%)
Mar 04, 2015 75.12 76.58 75.64 75.83 12,037,396 +0.20(+0.26%)
Mar 03, 2015 76.41 76.45 75.16 75.64 11,307,336 -0.77(-1.00%)
Mar 02, 2015 76.75 76.75 75.64 76.40 10,426,472 +0.22(+0.29%)
Feb 27, 2015 76.73 76.78 75.58 76.18 10,790,625 -0.49(-0.63%)
Feb 26, 2015 76.75 77.15 76.01 76.67 9,095,518 -0.18(-0.23%)
Feb 25, 2015 77.14 77.26 76.45 76.84 9,878,868 -0.20(-0.26%)
Feb 24, 2015 76.96 77.57 76.53 77.04 10,637,867 +0.14(+0.18%)
Feb 23, 2015 75.76 77.25 75.75 76.90 12,121,106 +1.40(+1.85%)
Feb 20, 2015 75.36 75.78 75.00 75.50 13,543,243 -0.09(-0.12%)
Feb 19, 2015 76.08 76.75 75.46 75.59 12,498,696 -0.89(-1.16%)
Feb 18, 2015 76.35 76.63 75.80 76.48 10,134,457 +0.07(+0.10%)
Feb 17, 2015 75.10 76.42 74.99 76.41 14,659,986 +1.43(+1.90%)
Feb 13, 2015 74.51 74.98 74.98 74.98 15,064,381 +0.81(+1.09%)
Feb 12, 2015 74.04 74.83 73.29 74.17 14,475,905 +0.60(+0.82%)
Feb 11, 2015 72.57 74.51 72.42 73.57 19,740,874 +1.22(+1.69%)
Feb 10, 2015 71.93 72.66 71.46 72.35 15,618,573 +1.04(+1.47%)
Feb 09, 2015 71.38 72.60 71.10 71.30 17,198,762 -0.43(-0.60%)
Feb 06, 2015 73.38 74.01 71.49 71.73 29,281,886 -1.78(-2.42%)
Feb 05, 2015 72.79 74.26 71.60 73.51 28,035,266 +1.08(+1.49%)
Feb 04, 2015 72.79 73.74 70.50 72.43 80,692,608 -6.44(-8.16%)
Feb 03, 2015 78.52 78.96 76.60 78.87 26,543,898 +0.73(+0.93%)
Feb 02, 2015 78.07 78.87 76.84 78.14 18,958,192 +1.00(+1.30%)
Jan 30, 2015 76.77 77.45 76.33 77.14 18,493,904 +0.48(+0.62%)
Jan 29, 2015 75.42 76.90 74.37 76.66 11,423,051 +1.27(+1.69%)
Jan 28, 2015 77.50 77.63 75.31 75.38 15,695,102 -1.90(-2.46%)
Jan 27, 2015 77.95 78.75 77.16 77.28 14,051,249 -1.53(-1.94%)
Jan 26, 2015 77.17 79.30 77.17 78.81 13,983,034 +1.16(+1.49%)
Jan 23, 2015 76.82 78.08 76.38 77.66 13,037,792 +0.29(+0.38%)
Jan 22, 2015 76.63 77.39 74.73 77.36 17,612,206 +1.15(+1.51%)
Jan 21, 2015 75.82 77.31 75.47 76.22 16,728,485 -0.15(-0.19%)
Jan 20, 2015 74.42 76.56 73.69 76.36 25,580,052 +2.26(+3.05%)
Jan 16, 2015 71.68 74.24 71.43 74.10 19,159,174 +2.44(+3.40%)
Jan 15, 2015 73.07 73.87 71.54 71.67 15,532,970 -1.37(-1.87%)
Jan 14, 2015 70.64 73.65 70.43 73.04 21,917,638 +1.51(+2.11%)
Jan 13, 2015 74.94 74.97 70.09 71.53 36,730,944 -2.94(-3.95%)
Jan 12, 2015 75.67 76.04 74.14 74.47 17,292,468 -0.74(-0.98%)
Jan 09, 2015 76.17 76.40 74.87 75.21 20,029,478 -0.07(-0.09%)
Jan 08, 2015 74.17 75.38 73.80 75.27 25,508,654 +2.08(+2.83%)
Jan 07, 2015 73.07 73.51 72.43 73.20 22,229,698 +1.35(+1.87%)
Jan 06, 2015 72.46 73.10 70.71 71.85 30,386,250 +0.64(+0.89%)
Jan 05, 2015 70.08 72.65 68.56 71.22 37,339,540 +1.38(+1.98%)
Jan 02, 2015 70.01 71.12 69.55 69.84 16,770,698 +0.48(+0.69%)
Dec 31, 2014 70.64 69.36 69.36 69.36 18,861,904 -0.75(-1.07%)
Dec 30, 2014 71.92 72.29 69.95 70.11 25,120,082 -1.49(-2.08%)
Dec 29, 2014 70.69 71.68 70.20 71.60 28,009,166 +2.58(+3.74%)
Dec 26, 2014 68.25 69.43 67.92 69.01 23,986,308 +1.84(+2.74%)
Dec 24, 2014 65.47 67.17 67.17 67.17 28,806,160 +1.35(+2.06%)
Dec 23, 2014 68.73 68.80 63.24 65.82 82,924,952 -2.54(-3.71%)
Dec 22, 2014 71.18 72.16 68.03 68.36 98,389,040 -11.44(-14.34%)
Dec 19, 2014 77.92 80.57 77.00 79.80 28,825,372 +2.14(+2.76%)
Dec 18, 2014 76.88 77.78 76.28 77.66 19,366,154 +2.31(+3.07%)
Dec 17, 2014 73.93 75.60 73.26 75.35 18,413,844 +1.43(+1.93%)
Dec 16, 2014 75.52 75.72 73.87 73.92 17,720,018 -1.99(-2.62%)
Dec 15, 2014 77.44 77.95 75.33 75.91 22,035,126 -0.71(-0.93%)
Dec 12, 2014 76.14 78.29 76.04 76.62 15,282,311 -0.13(-0.17%)
Dec 11, 2014 77.43 78.66 76.53 76.75 14,905,840 -0.39(-0.51%)
Dec 10, 2014 77.92 78.56 76.87 77.14 16,170,971 -0.78(-1.01%)
Dec 09, 2014 76.39 78.00 75.22 77.93 15,388,590 +0.25(+0.33%)
Dec 08, 2014 77.30 79.16 77.20 77.67 18,685,486 +0.71(+0.93%)
Dec 05, 2014 75.27 77.16 75.16 76.96 24,635,906 +2.04(+2.72%)
Dec 04, 2014 74.15 75.08 73.48 74.92 16,425,162 +0.69(+0.93%)
Dec 03, 2014 75.82 75.85 73.48 74.23 23,940,552 -0.96(-1.28%)
Dec 02, 2014 74.44 75.63 74.33 75.19 21,144,748 +1.21(+1.63%)
Dec 01, 2014 73.58 75.05 73.41 73.99 19,724,432 +0.17(+0.23%)
Nov 28, 2014 74.31 74.56 73.36 73.82 10,264,302 +0.01(+0.02%)
Nov 26, 2014 74.50 73.80 73.80 73.80 15,678,389 -0.60(-0.80%)
Nov 25, 2014 74.28 74.60 72.38 74.40 27,958,166 +0.38(+0.51%)
Nov 24, 2014 74.40 75.27 73.17 74.02 23,250,418 +0.01(+0.02%)
Nov 21, 2014 75.21 75.43 73.64 74.01 22,784,044 -0.01(-0.01%)
Nov 20, 2014 75.02 76.07 73.80 74.02 27,215,040 -1.29(-1.71%)
Nov 19, 2014 75.94 76.03 74.33 75.30 18,838,738 -1.01(-1.32%)
Nov 18, 2014 74.83 76.50 74.19 76.31 27,397,118 +2.41(+3.26%)
Nov 17, 2014 74.39 75.17 73.80 73.91 23,231,802 -1.19(-1.59%)
Nov 14, 2014 76.16 76.37 73.58 75.10 32,009,702 -1.57(-2.05%)
Nov 13, 2014 78.70 78.77 76.16 76.67 28,369,528 -1.99(-2.53%)
Nov 12, 2014 79.29 79.33 77.78 78.66 17,391,686 -0.82(-1.03%)
Nov 11, 2014 79.09 80.00 78.49 79.48 16,589,287 +0.73(+0.93%)
Nov 10, 2014 80.26 80.48 78.48 78.75 29,093,172 +0.42(+0.54%)
Nov 07, 2014 80.13 80.17 78.24 78.33 17,210,312 -0.36(-0.46%)
Nov 06, 2014 78.69 79.80 78.07 78.69 17,866,022 +0.65(+0.84%)
Nov 05, 2014 81.58 81.61 77.81 78.03 20,998,520 -2.70(-3.34%)
Nov 04, 2014 80.66 81.42 80.18 80.73 13,852,627 -0.19(-0.24%)
Nov 03, 2014 82.64 83.00 80.20 80.93 20,867,714 -1.49(-1.80%)
Oct 31, 2014 85.28 85.97 81.50 82.41 29,993,720 -1.63(-1.94%)
Oct 30, 2014 81.47 84.14 81.38 84.05 18,744,554 +2.58(+3.16%)
Oct 29, 2014 80.83 83.46 79.47 81.47 28,741,090 -2.01(-2.41%)
Oct 28, 2014 83.33 83.98 82.60 83.48 21,875,070 +0.63(+0.76%)
Oct 27, 2014 81.51 83.14 81.46 82.85 15,633,614 +1.38(+1.70%)
Oct 24, 2014 79.12 82.02 78.44 81.46 20,563,076 +2.60(+3.29%)
Oct 23, 2014 78.47 79.60 77.63 78.87 18,852,280 +0.80(+1.03%)
Oct 22, 2014 78.37 78.73 76.58 78.06 18,696,762 -0.43(-0.54%)
Oct 21, 2014 76.56 78.49 76.13 78.49 16,668,217 +3.28(+4.36%)
Oct 20, 2014 74.43 75.16 74.19 75.21 16,156,601 +1.07(+1.45%)
Oct 17, 2014 72.57 75.29 72.57 74.13 23,835,930 +2.85(+3.99%)
Oct 16, 2014 69.45 73.58 69.13 71.29 27,020,822 +0.53(+0.75%)
Oct 15, 2014 69.90 71.26 67.50 70.76 32,387,946 -0.75(-1.05%)
Oct 14, 2014 75.05 75.70 71.03 71.51 37,029,368 -3.13(-4.20%)
Oct 13, 2014 76.89 76.94 74.58 74.64 19,808,850 -1.69(-2.21%)
Oct 10, 2014 77.55 79.10 75.79 76.33 26,790,658 -1.56(-2.00%)
Oct 09, 2014 79.78 79.92 77.79 77.89 17,911,598 -2.22(-2.77%)
Oct 08, 2014 76.75 80.18 76.55 80.11 22,482,458 +3.37(+4.39%)
Oct 07, 2014 77.15 77.48 75.45 76.74 13,261,655 -0.62(-0.80%)
Oct 06, 2014 78.89 79.06 77.13 77.36 15,326,717 -1.02(-1.30%)
Oct 03, 2014 77.67 78.99 77.05 78.38 13,993,293 +1.44(+1.87%)
Oct 02, 2014 77.26 77.93 76.24 76.94 15,669,676 -0.76(-0.98%)
Oct 01, 2014 78.73 79.17 77.40 77.70 15,844,479 -0.63(-0.81%)
Sep 30, 2014 79.09 79.47 77.89 78.33 15,794,604 -0.78(-0.99%)
Sep 29, 2014 79.17 79.97 78.33 79.11 10,969,262 -0.64(-0.80%)
Sep 26, 2014 80.13 80.21 78.56 79.75 14,763,970 +0.77(+0.97%)
Sep 25, 2014 80.15 81.37 78.30 78.98 20,924,466 -1.01(-1.26%)
Sep 24, 2014 78.18 80.06 78.01 79.99 20,083,410 +2.44(+3.15%)
Sep 23, 2014 77.05 78.15 76.93 77.55 14,542,970 -0.06(-0.08%)
Sep 22, 2014 78.00 79.15 76.98 77.61 16,740,855 -0.36(-0.46%)
Sep 19, 2014 79.28 79.39 77.64 77.97 30,222,546 +0.02(+0.03%)
Sep 18, 2014 76.99 78.36 76.60 77.95 22,214,782 +1.54(+2.01%)
Sep 17, 2014 76.94 77.71 75.00 76.41 25,077,218 -0.68(-0.88%)
Sep 16, 2014 73.47 77.24 73.02 77.08 20,283,544 +2.77(+3.73%)
Sep 15, 2014 74.98 75.13 73.09 74.31 24,681,900 -1.96(-2.58%)
Sep 12, 2014 78.12 78.66 75.71 76.28 21,546,778 -2.01(-2.57%)
Sep 11, 2014 79.47 79.83 77.85 78.28 14,229,603 -1.35(-1.69%)
Sep 10, 2014 78.14 79.64 77.82 79.63 15,286,494 +1.71(+2.20%)
Sep 09, 2014 78.66 78.72 76.76 77.92 19,139,074 -0.47(-0.60%)
Sep 08, 2014 77.22 78.62 77.07 78.39 16,209,780 +0.86(+1.11%)
Sep 05, 2014 78.29 78.36 71.77 77.53 49,031,384 -1.10(-1.40%)
Sep 04, 2014 80.80 80.93 78.20 78.63 18,704,388 -1.89(-2.35%)
Sep 03, 2014 80.94 81.41 79.72 80.52 19,562,700 +0.05(+0.06%)
Sep 02, 2014 79.59 80.57 79.18 80.47 20,759,564 +1.32(+1.67%)
Aug 29, 2014 79.40 79.14 79.14 79.14 15,381,714 +0.04(+0.05%)
Aug 28, 2014 78.73 79.55 78.54 79.11 14,006,313 +0.07(+0.09%)
Aug 27, 2014 78.40 80.03 77.82 79.03 21,973,130 +0.84(+1.07%)
Aug 26, 2014 79.51 80.00 77.38 78.20 25,542,202 -0.87(-1.10%)
Aug 25, 2014 77.34 79.12 77.34 79.06 27,009,760 +2.57(+3.36%)
Aug 22, 2014 75.80 77.38 75.50 76.50 18,018,382 +1.24(+1.65%)
Aug 21, 2014 74.32 75.25 74.22 75.25 13,313,380 +1.09(+1.47%)
Aug 20, 2014 74.10 75.47 74.03 74.16 17,112,276 -0.36(-0.48%)
Aug 19, 2014 74.63 74.79 73.09 74.52 22,155,786 +0.41(+0.56%)
Aug 18, 2014 73.91 74.69 73.64 74.11 20,054,350 +0.91(+1.24%)
Aug 15, 2014 72.42 73.21 71.39 73.21 26,792,088 +2.30(+3.25%)
Aug 14, 2014 69.59 70.91 69.34 70.90 16,774,622 +1.75(+2.53%)
Aug 13, 2014 68.80 69.62 68.68 69.15 17,711,306 +0.46(+0.66%)
Aug 12, 2014 68.21 68.71 68.07 68.70 14,389,464 +0.32(+0.47%)
Aug 11, 2014 68.53 68.66 68.08 68.37 11,665,716 +0.35(+0.51%)
Aug 08, 2014 67.58 68.09 66.83 68.03 13,358,281 +0.29(+0.43%)
Aug 07, 2014 68.84 68.91 67.45 67.73 11,974,311 -0.54(-0.80%)
Aug 06, 2014 67.33 68.45 67.03 68.28 14,972,072 +0.38(+0.56%)
Aug 05, 2014 67.88 68.49 67.40 67.89 13,922,639 +0.07(+0.10%)
Aug 04, 2014 67.70 68.35 67.34 67.83 14,914,018 +0.50(+0.74%)
Aug 01, 2014 66.96 68.14 66.73 67.33 16,298,890 -0.04(-0.05%)
Jul 31, 2014 68.43 68.70 67.14 67.36 18,183,614 -1.65(-2.39%)
Jul 30, 2014 69.39 69.42 68.84 69.01 14,626,149 +0.59(+0.86%)
Jul 29, 2014 67.77 68.57 67.40 68.42 19,020,144 +1.13(+1.67%)
Jul 28, 2014 66.30 67.50 66.17 67.30 19,120,306 +1.19(+1.80%)
Jul 25, 2014 66.72 66.75 65.27 66.11 17,758,510 -0.52(-0.77%)
Jul 24, 2014 67.37 68.41 66.14 66.62 31,992,866 +0.15(+0.22%)
Jul 23, 2014 66.30 66.76 65.70 66.47 23,052,898 +0.74(+1.13%)
Jul 22, 2014 65.72 66.15 65.18 65.73 16,702,627 +0.35(+0.53%)
Jul 21, 2014 66.08 66.95 65.35 65.39 18,760,840 -0.24(-0.37%)
Jul 18, 2014 63.08 66.04 62.77 65.63 17,995,032 +3.03(+4.84%)
Jul 17, 2014 63.58 64.88 62.36 62.60 20,294,386 -1.42(-2.22%)
Jul 16, 2014 65.78 65.79 63.15 64.02 19,366,500 -1.47(-2.25%)
Jul 15, 2014 66.25 66.74 64.89 65.49 18,691,244 -0.63(-0.95%)
Jul 14, 2014 65.58 66.42 65.37 66.11 14,541,851 +0.82(+1.26%)
Jul 11, 2014 65.41 66.21 64.94 65.29 15,316,548 -0.15(-0.24%)
Jul 10, 2014 64.15 65.67 63.51 65.44 12,912,748 +0.19(+0.29%)
Jul 09, 2014 64.20 65.46 64.16 65.25 14,109,493 +1.16(+1.80%)
Jul 08, 2014 63.90 64.40 63.30 64.10 15,910,469 -0.07(-0.11%)
Jul 07, 2014 64.80 65.19 64.01 64.17 15,575,753 -0.51(-0.78%)
Jul 03, 2014 64.53 64.68 64.68 64.68 12,402,596 +0.59(+0.92%)
Jul 02, 2014 62.95 64.66 62.82 64.09 18,915,032 +1.33(+2.12%)
Jul 01, 2014 61.35 62.90 61.31 62.76 15,705,720 +1.75(+2.87%)
Jun 30, 2014 60.96 62.14 60.80 61.01 14,786,676 -0.02(-0.04%)
Jun 27, 2014 60.50 61.35 60.08 61.03 14,133,398 +0.56(+0.92%)
Jun 26, 2014 60.26 60.49 59.53 60.47 9,395,013 +0.28(+0.46%)
Jun 25, 2014 59.50 60.23 59.31 60.19 11,714,118 +0.73(+1.22%)
Jun 24, 2014 59.56 60.37 59.20 59.46 9,884,263 +0.01(+0.01%)
Jun 23, 2014 59.80 60.50 59.29 59.45 10,109,862 -0.29(-0.49%)
Jun 20, 2014 58.97 60.01 58.63 59.75 19,084,128 +1.04(+1.78%)
Jun 19, 2014 58.48 59.23 58.04 58.70 14,903,019 +0.23(+0.39%)
Jun 18, 2014 58.76 58.86 58.00 58.48 14,170,299 -0.24(-0.40%)
Jun 17, 2014 59.40 59.51 58.54 58.71 15,137,372 -0.72(-1.21%)
Jun 16, 2014 59.51 59.89 59.17 59.43 9,950,189 +0.04(+0.06%)
Jun 13, 2014 59.37 59.68 58.77 59.40 10,459,690 +0.10(+0.17%)
Jun 12, 2014 59.45 60.02 59.11 59.29 9,619,287 -0.18(-0.30%)
Jun 11, 2014 58.39 60.19 58.35 59.47 16,108,049 +0.94(+1.61%)
Jun 10, 2014 58.34 58.82 57.94 58.53 15,327,338 -2.10(-3.46%)
Jun 06, 2014 61.25 61.25 60.13 60.62 12,374,208 -0.30(-0.50%)
Jun 05, 2014 61.41 61.41 60.67 60.93 11,447,239 -0.16(-0.27%)
Jun 04, 2014 60.53 61.29 60.35 61.09 12,280,275 +0.35(+0.57%)
Jun 03, 2014 59.80 60.94 59.76 60.74 11,161,867 +0.74(+1.23%)
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.