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
)
67.72
-0.14 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2004
1.496
1.541
1.496
1.539
22,683,362
+0.04(+2.46%)
May 28, 2004
1.512
1.522
1.493
1.502
19,294,556
-0.01(-0.58%)
May 27, 2004
1.513
1.539
1.493
1.511
28,594,474
-0.00(-0.32%)
May 26, 2004
1.462
1.519
1.461
1.516
37,009,412
+0.05(+3.36%)
May 25, 2004
1.443
1.468
1.433
1.467
25,483,992
+0.02(+1.56%)
May 24, 2004
1.450
1.468
1.438
1.444
22,197,384
-0.01(-0.84%)
May 21, 2004
1.471
1.476
1.440
1.456
23,568,344
+0.00(+0.29%)
May 20, 2004
1.448
1.476
1.443
1.452
25,483,992
+0.01(+0.43%)
May 19, 2004
1.445
1.469
1.431
1.446
47,670,504
+0.01(+0.54%)
May 18, 2004
1.386
1.445
1.380
1.438
112,685,128
+0.11(+8.58%)
May 17, 2004
1.288
1.327
1.286
1.325
44,270,824
+0.04(+3.36%)
May 14, 2004
1.304
1.309
1.268
1.282
24,911,038
-0.02(-1.64%)
May 13, 2004
1.293
1.314
1.287
1.303
23,063,882
+0.01(+0.57%)
May 12, 2004
1.266
1.308
1.249
1.296
31,843,030
+0.02(+1.70%)
May 11, 2004
1.266
1.297
1.265
1.274
20,910,138
+0.02(+1.22%)
May 10, 2004
1.272
1.276
1.245
1.259
31,183,100
-0.02(-1.48%)
May 07, 2004
1.304
1.326
1.277
1.277
31,095,036
-0.03(-2.08%)
May 06, 2004
1.339
1.339
1.298
1.304
31,762,578
-0.04(-2.76%)
May 05, 2004
1.350
1.360
1.335
1.342
28,629,264
-0.00(-0.02%)
May 04, 2004
1.366
1.375
1.327
1.342
48,301,080
-0.05(-3.44%)
May 03, 2004
1.403
1.414
1.368
1.390
26,585,326
-0.01(-0.84%)
Apr 30, 2004
1.413
1.425
1.394
1.401
26,562,496
-0.01(-0.83%)
Apr 29, 2004
1.396
1.423
1.388
1.413
28,485,754
+0.00(+0.23%)
Apr 28, 2004
1.419
1.448
1.396
1.410
30,228,538
-0.02(-1.72%)
Apr 27, 2004
1.422
1.448
1.401
1.434
29,480,542
+0.02(+1.35%)
Apr 26, 2004
1.383
1.430
1.382
1.415
41,782,224
+0.03(+2.38%)
Apr 23, 2004
1.460
1.468
1.359
1.382
118,132,000
+0.02(+1.52%)
Apr 22, 2004
1.329
1.363
1.324
1.362
31,433,156
+0.03(+2.39%)
Apr 21, 2004
1.307
1.340
1.306
1.330
27,309,402
+0.02(+1.47%)
Apr 20, 2004
1.347
1.359
1.307
1.311
19,251,068
-0.03(-2.55%)
Apr 19, 2004
1.319
1.345
1.315
1.345
19,975,144
+0.03(+2.04%)
Apr 16, 2004
1.302
1.322
1.298
1.318
18,793,356
+0.01(+0.77%)
Apr 15, 2004
1.305
1.312
1.291
1.308
21,713,578
+0.01(+0.51%)
Apr 14, 2004
1.274
1.305
1.272
1.301
35,080,716
+0.02(+1.85%)
Apr 13, 2004
1.320
1.325
1.274
1.278
23,418,310
-0.03(-2.61%)
Apr 12, 2004
1.318
1.340
1.302
1.312
16,130,802
-0.01(-0.73%)
Apr 08, 2004
1.325
1.330
1.298
1.322
22,750,768
+0.01(+0.86%)
Apr 07, 2004
1.295
1.317
1.293
1.310
21,923,408
+0.02(+1.17%)
Apr 06, 2004
1.315
1.323
1.284
1.295
26,189,586
-0.04(-2.76%)
Apr 05, 2004
1.318
1.339
1.309
1.332
17,613,744
+0.01(+0.96%)
Apr 02, 2004
1.308
1.327
1.296
1.319
24,563,132
+0.04(+2.80%)
Apr 01, 2004
1.278
1.304
1.273
1.283
20,885,132
+0.01(+0.65%)
Mar 31, 2004
1.275
1.293
1.253
1.275
26,006,936
+0.00(+0.00%)
Mar 30, 2004
1.268
1.280
1.258
1.275
17,078,840
+0.00(+0.27%)
Mar 29, 2004
1.242
1.276
1.239
1.272
26,537,490
+0.03(+2.81%)
Mar 26, 2004
1.224
1.256
1.223
1.237
31,042,850
+0.01(+0.84%)
Mar 25, 2004
1.200
1.236
1.191
1.227
26,015,634
+0.04(+3.05%)
Mar 24, 2004
1.198
1.215
1.184
1.190
44,540,452
-0.00(-0.27%)
Mar 23, 2004
1.241
1.241
1.188
1.193
40,128,588
-0.04(-2.92%)
Mar 22, 2004
1.258
1.259
1.224
1.229
31,852,816
-0.04(-3.33%)
Mar 19, 2004
1.306
1.314
1.270
1.272
23,680,326
-0.03(-2.49%)
Mar 18, 2004
1.290
1.315
1.273
1.304
17,958,386
+0.01(+0.73%)
Mar 17, 2004
1.288
1.301
1.276
1.295
24,283,722
+0.02(+1.55%)
Mar 16, 2004
1.303
1.312
1.249
1.275
40,496,064
-0.02(-1.58%)
Mar 15, 2004
1.318
1.325
1.293
1.295
25,348,092
-0.03(-2.03%)
Mar 12, 2004
1.295
1.329
1.285
1.322
25,254,592
+0.04(+2.86%)
Mar 11, 2004
1.286
1.318
1.277
1.285
33,654,308
-0.01(-0.55%)
Mar 10, 2004
1.298
1.322
1.284
1.293
39,451,264
-0.01(-0.48%)
Mar 09, 2004
1.300
1.316
1.280
1.299
35,804,792
+0.01(+0.98%)
Mar 08, 2004
1.315
1.323
1.276
1.286
23,520,506
-0.03(-2.44%)
Mar 05, 2004
1.271
1.326
1.269
1.318
32,756,280
+0.04(+3.11%)
Mar 04, 2004
1.272
1.299
1.263
1.279
20,312,176
+0.00(+0.07%)
Mar 03, 2004
1.251
1.295
1.246
1.278
28,761,904
+0.03(+2.08%)
Mar 02, 2004
1.263
1.292
1.251
1.252
36,188,572
-0.01(-0.71%)
Mar 01, 2004
1.254
1.268
1.226
1.261
32,153,970
+0.01(+1.01%)
Feb 27, 2004
1.259
1.271
1.243
1.248
36,549,524
-0.01(-0.59%)
Feb 26, 2004
1.256
1.269
1.246
1.255
31,071,118
-0.00(-0.31%)
Feb 25, 2004
1.243
1.276
1.238
1.259
26,525,530
+0.01(+1.20%)
Feb 24, 2004
1.246
1.253
1.225
1.244
29,081,540
-0.00(-0.37%)
Feb 23, 2004
1.275
1.282
1.244
1.249
31,812,590
-0.03(-2.43%)
Feb 20, 2004
1.289
1.299
1.260
1.280
30,995,014
-0.00(-0.14%)
Feb 19, 2004
1.328
1.336
1.276
1.282
28,929,332
-0.04(-3.20%)
Feb 18, 2004
1.340
1.357
1.317
1.324
26,225,464
-0.01(-1.08%)
Feb 17, 2004
1.350
1.352
1.319
1.339
21,978,856
-0.00(-0.15%)
Feb 13, 2004
1.372
1.373
1.334
1.341
26,802,766
-0.02(-1.45%)
Feb 12, 2004
1.343
1.372
1.338
1.360
36,059,196
+0.01(+0.96%)
Feb 11, 2004
1.325
1.350
1.300
1.347
29,281,586
+0.03(+2.14%)
Feb 10, 2004
1.327
1.333
1.313
1.319
29,574,042
-0.01(-0.61%)
Feb 09, 2004
1.300
1.357
1.295
1.327
36,023,320
+0.03(+2.05%)
Feb 06, 2004
1.288
1.304
1.286
1.301
21,459,174
+0.01(+1.00%)
Feb 05, 2004
1.304
1.304
1.273
1.288
38,871,784
-0.00(-0.36%)
Feb 04, 2004
1.292
1.304
1.279
1.292
42,332,348
-0.00(-0.02%)
Feb 03, 2004
1.304
1.311
1.289
1.293
38,382,544
-0.00(-0.11%)
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
.