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 30, 2003 1.170 1.213 1.153 1.202 55,103,696 +0.04(+3.46%)
May 29, 2003 1.160 1.179 1.147 1.161 33,877,184 +0.01(+0.52%)
May 28, 2003 1.184 1.199 1.148 1.155 56,052,824 -0.03(-2.69%)
May 27, 2003 1.118 1.190 1.110 1.187 70,039,664 +0.08(+7.58%)
May 23, 2003 1.087 1.106 1.072 1.104 32,853,040 +0.01(+1.20%)
May 22, 2003 1.049 1.096 1.048 1.091 31,774,538 +0.04(+3.90%)
May 21, 2003 1.049 1.069 1.041 1.050 35,018,744 -0.01(-0.76%)
May 20, 2003 1.090 1.095 1.045 1.058 29,117,418 -0.02(-2.09%)
May 19, 2003 1.099 1.127 1.074 1.080 52,107,372 -0.01(-0.99%)
May 16, 2003 1.121 1.127 1.088 1.091 37,618,244 -0.03(-2.43%)
May 15, 2003 1.092 1.124 1.090 1.118 34,923,072 +0.03(+2.42%)
May 14, 2003 1.076 1.098 1.074 1.092 19,272,812 +0.01(+1.32%)
May 13, 2003 1.090 1.097 1.077 1.078 31,367,924 -0.01(-1.20%)
May 12, 2003 1.070 1.099 1.061 1.091 30,173,090 +0.02(+1.58%)
May 09, 2003 1.053 1.080 1.046 1.074 31,086,338 +0.02(+2.14%)
May 08, 2003 1.039 1.064 1.030 1.051 39,839,396 +0.01(+0.57%)
May 07, 2003 1.043 1.062 1.038 1.045 26,782,110 -0.00(-0.31%)
May 06, 2003 1.073 1.084 1.035 1.048 40,996,176 -0.03(-2.38%)
May 05, 2003 1.098 1.101 1.063 1.074 36,054,848 -0.01(-1.16%)
May 02, 2003 1.063 1.104 1.060 1.087 40,924,420 +0.03(+2.58%)
May 01, 2003 1.061 1.067 1.033 1.059 36,481,032 -0.00(-0.17%)
Apr 30, 2003 1.059 1.081 1.058 1.061 24,508,772 -0.00(-0.41%)
Apr 29, 2003 1.069 1.078 1.058 1.065 26,759,278 -0.00(-0.06%)
Apr 28, 2003 1.060 1.076 1.055 1.066 32,858,476 +0.01(+0.48%)
Apr 25, 2003 1.071 1.086 1.055 1.061 38,131,400 -0.01(-1.26%)
Apr 24, 2003 1.019 1.095 1.010 1.075 80,768,168 +0.02(+2.37%)
Apr 23, 2003 1.024 1.058 1.021 1.050 44,327,360 +0.03(+2.65%)
Apr 22, 2003 1.012 1.023 0.9954 1.023 23,233,486 +0.02(+1.88%)
Apr 21, 2003 1.013 1.022 0.9952 1.004 29,574,042 -0.01(-0.89%)
Apr 17, 2003 0.9846 1.019 0.9844 1.013 29,484,892 +0.03(+3.38%)
Apr 16, 2003 0.9842 1.005 0.9727 0.9796 37,122,480 -0.01(-0.70%)
Apr 15, 2003 0.9683 0.9966 0.9600 0.9865 33,370,548 +0.02(+1.92%)
Apr 14, 2003 0.9642 0.9738 0.9550 0.9679 27,300,704 +0.01(+0.69%)
Apr 11, 2003 0.9833 0.9989 0.9543 0.9612 32,168,104 -0.02(-2.08%)
Apr 10, 2003 0.9515 0.9842 0.9331 0.9816 52,424,832 +0.03(+3.27%)
Apr 09, 2003 0.9879 1.000 0.9495 0.9506 37,500,824 -0.04(-3.79%)
Apr 08, 2003 0.9888 0.9989 0.9761 0.9881 54,365,488 +0.00(+0.09%)
Apr 07, 2003 1.035 1.058 0.9584 0.9872 56,108,272 -0.03(-2.76%)
Apr 04, 2003 1.032 1.035 1.012 1.015 36,601,708 -0.01(-0.96%)
Apr 03, 2003 1.009 1.051 0.9977 1.025 73,345,840 +0.02(+2.08%)
Apr 02, 2003 1.000 1.007 0.9885 1.004 37,319,264 +0.02(+2.42%)
Apr 01, 2003 0.9658 0.9805 0.9626 0.9805 39,050,088 +0.01(+1.55%)
Mar 31, 2003 0.9577 0.9839 0.9497 0.9656 41,055,112 -0.00(-0.02%)
Mar 28, 2003 0.9839 0.9844 0.9646 0.9658 69,273,808 -0.02(-2.33%)
Mar 27, 2003 0.9421 0.9934 0.9409 0.9888 70,105,352 +0.06(+6.12%)
Mar 26, 2003 0.9469 0.9577 0.9267 0.9317 34,390,768 -0.02(-1.60%)
Mar 25, 2003 0.9251 0.9573 0.9244 0.9469 34,731,540 +0.03(+3.03%)
Mar 24, 2003 0.9426 0.9428 0.9143 0.9191 39,870,316 -0.04(-3.76%)
Mar 21, 2003 0.9423 0.9658 0.9403 0.9550 37,194,332 +0.02(+1.66%)
Mar 20, 2003 0.9341 0.9488 0.9097 0.9393 33,990,664 +0.00(+0.10%)
Mar 19, 2003 0.9428 0.9543 0.9262 0.9384 36,747,624 -0.00(-0.32%)
Mar 18, 2003 0.9354 0.9580 0.9260 0.9414 52,358,776 +0.00(+0.07%)
Mar 17, 2003 0.9002 0.9414 0.8968 0.9407 69,706,424 +0.04(+4.23%)
Mar 14, 2003 0.9127 0.9152 0.8915 0.9025 42,385,324 -0.01(-1.63%)
Mar 13, 2003 0.8706 0.9186 0.8706 0.9175 61,991,116 +0.05(+5.39%)
Mar 12, 2003 0.8522 0.8731 0.8455 0.8706 37,170,512 +0.01(+1.50%)
Mar 11, 2003 0.8715 0.8747 0.8490 0.8577 37,481,256 -0.01(-1.30%)
Mar 10, 2003 0.8483 0.8853 0.8478 0.8690 83,949,312 +0.02(+2.69%)
Mar 07, 2003 0.8014 0.8533 0.7956 0.8462 105,378,048 +0.06(+7.79%)
Mar 06, 2003 0.7786 0.7899 0.7689 0.7850 25,345,918 +0.01(+1.31%)
Mar 05, 2003 0.7761 0.7876 0.7637 0.7749 24,013,010 -0.00(-0.21%)
Mar 04, 2003 0.7800 0.7896 0.7761 0.7765 21,976,682 -0.01(-0.71%)
Mar 03, 2003 0.7864 0.7993 0.7758 0.7821 23,703,156 +0.00(+0.03%)
Feb 28, 2003 0.7731 0.7841 0.7646 0.7818 26,188,498 +0.01(+1.25%)
Feb 27, 2003 0.7655 0.7795 0.7563 0.7722 28,934,768 +0.02(+2.32%)
Feb 26, 2003 0.7496 0.7692 0.7462 0.7547 30,868,898 +0.00(+0.12%)
Feb 25, 2003 0.7483 0.7558 0.7289 0.7538 45,237,348 +0.00(+0.40%)
Feb 24, 2003 0.7722 0.7735 0.7478 0.7508 20,615,506 -0.02(-2.77%)
Feb 21, 2003 0.7462 0.7722 0.7432 0.7722 51,090,836 +0.03(+3.71%)
Feb 20, 2003 0.7473 0.7496 0.7184 0.7446 47,291,072 +0.00(+0.06%)
Feb 19, 2003 0.7441 0.7574 0.7370 0.7441 25,146,960 +0.00(+0.19%)
Feb 18, 2003 0.7448 0.7535 0.7285 0.7427 56,365,936 -0.01(-1.71%)
Feb 14, 2003 0.7556 0.7600 0.7404 0.7556 25,746,008 +0.00(+0.58%)
Feb 13, 2003 0.7864 0.7864 0.7379 0.7512 81,187,824 -0.03(-4.02%)
Feb 12, 2003 0.7952 0.8048 0.7823 0.7827 24,422,884 -0.02(-2.80%)
Feb 11, 2003 0.8037 0.8115 0.7890 0.8053 48,429,368 +0.02(+2.22%)
Feb 10, 2003 0.7788 0.7945 0.7710 0.7878 29,128,290 +0.01(+1.30%)
Feb 07, 2003 0.7763 0.7876 0.7632 0.7777 26,613,594 +0.00(+0.51%)
Feb 06, 2003 0.7680 0.7892 0.7648 0.7738 26,262,428 +0.00(+0.57%)
Feb 05, 2003 0.7745 0.7902 0.7637 0.7694 32,113,744 +0.00(+0.00%)
Feb 04, 2003 0.7917 0.7917 0.7588 0.7694 37,170,316 -0.02(-3.10%)
Feb 03, 2003 0.8069 0.8071 0.7786 0.7940 48,378,272 -0.01(-1.06%)
Jan 31, 2003 0.8267 0.8402 0.8002 0.8025 65,814,800 -0.04(-4.75%)
Jan 30, 2003 0.8340 0.8589 0.8352 0.8425 45,790,952 +0.01(+1.02%)
Jan 29, 2003 0.8218 0.8471 0.8067 0.8340 40,561,296 +0.01(+1.40%)
Jan 28, 2003 0.8039 0.8246 0.7887 0.8225 19,530,480 +0.02(+2.49%)
Jan 27, 2003 0.8030 0.8154 0.7919 0.8025 26,846,254 -0.00(-0.11%)
Jan 24, 2003 0.8317 0.8349 0.7945 0.8034 28,397,690 -0.02(-2.76%)
Jan 23, 2003 0.8280 0.8354 0.8062 0.8262 23,242,184 +0.00(+0.39%)
Jan 22, 2003 0.8251 0.8390 0.8147 0.8230 30,655,808 -0.00(-0.25%)
Jan 21, 2003 0.8377 0.8437 0.8237 0.8251 26,041,726 -0.01(-1.29%)
Jan 17, 2003 0.8490 0.8676 0.8356 0.8359 37,458,424 -0.04(-4.34%)
Jan 16, 2003 0.8545 0.8825 0.8540 0.8738 34,945,904 +0.02(+2.56%)
Jan 15, 2003 0.8708 0.8770 0.8359 0.8520 22,985,604 -0.02(-2.19%)
Jan 14, 2003 0.8644 0.8740 0.8467 0.8710 22,912,762 +0.00(+0.50%)
Jan 13, 2003 0.8563 0.8685 0.8503 0.8667 22,406,126 +0.02(+1.81%)
Jan 10, 2003 0.8205 0.8520 0.8064 0.8513 26,324,398 +0.03(+3.32%)
Jan 09, 2003 0.8053 0.8322 0.8048 0.8239 25,507,910 +0.02(+3.08%)
Jan 08, 2003 0.8439 0.8441 0.7986 0.7993 30,588,400 -0.04(-4.40%)
Jan 07, 2003 0.8372 0.8439 0.8177 0.8361 31,036,328 -0.00(-0.38%)
Jan 06, 2003 0.8161 0.8451 0.8126 0.8393 36,345,132 +0.02(+2.79%)
Jan 03, 2003 0.8014 0.8218 0.7993 0.8165 26,904,964 +0.01(+1.78%)
Jan 02, 2003 0.7818 0.8048 0.7811 0.8023 28,902,152 +0.02(+2.62%)
Dec 31, 2002 0.7864 0.8050 0.7747 0.7818 22,947,552 -0.00(-0.03%)
Dec 30, 2002 0.7924 0.7942 0.7747 0.7821 37,657,380 -0.01(-1.62%)
Dec 27, 2002 0.8145 0.8170 0.7919 0.7949 22,048,436 -0.02(-2.40%)
Dec 26, 2002 0.8301 0.8400 0.8140 0.8145 19,198,882 -0.01(-1.75%)
Dec 24, 2002 0.8370 0.8439 0.8264 0.8290 8,286,646 -0.01(-1.18%)
Dec 23, 2002 0.8232 0.8439 0.8145 0.8389 24,427,232 +0.02(+2.10%)
Dec 20, 2002 0.8232 0.8343 0.8145 0.8216 37,585,628 +0.00(+0.11%)
Dec 19, 2002 0.8267 0.8416 0.8159 0.8207 53,067,368 -0.01(-0.72%)
Dec 18, 2002 0.8393 0.8400 0.8149 0.8267 37,760,664 -0.00(-0.47%)
Dec 17, 2002 0.8363 0.8393 0.8207 0.8306 39,166,416 -0.01(-0.77%)
Dec 16, 2002 0.8221 0.8474 0.8085 0.8370 69,908,112 +0.02(+2.02%)
Dec 13, 2002 0.8184 0.8361 0.8117 0.8205 183,955,504 -0.04(-4.55%)
Dec 12, 2002 0.8618 0.8708 0.8412 0.8595 58,553,384 -0.00(-0.11%)
Dec 11, 2002 0.8566 0.8623 0.8469 0.8605 28,811,914 -0.00(-0.43%)
Dec 10, 2002 0.8876 0.8911 0.8540 0.8641 41,843,104 -0.02(-1.88%)
Dec 09, 2002 0.8966 0.9088 0.8800 0.8807 29,157,644 -0.02(-2.17%)
Dec 06, 2002 0.8867 0.9078 0.8805 0.9002 25,697,084 +0.01(+1.06%)
Dec 05, 2002 0.8681 0.9140 0.8655 0.8908 50,886,444 +0.03(+3.00%)
Dec 04, 2002 0.8230 0.8678 0.8163 0.8648 54,748,184 +0.02(+1.98%)
Dec 03, 2002 0.8727 0.8759 0.8451 0.8480 25,652,508 -0.03(-3.43%)
Dec 02, 2002 0.9012 0.9175 0.8646 0.8782 36,141,824 -0.02(-2.00%)
Nov 27, 2002 0.8522 0.9108 0.8513 0.8961 32,591,026 +0.05(+5.98%)
Nov 26, 2002 0.9055 0.9060 0.8386 0.8455 38,178,152 -0.07(-7.40%)
Nov 25, 2002 0.9060 0.9198 0.9016 0.9131 32,315,964 +0.01(+0.61%)
Nov 22, 2002 0.8699 0.9081 0.8630 0.9076 43,800,068 +0.04(+4.20%)
Nov 21, 2002 0.8338 0.8770 0.8338 0.8710 33,277,048 +0.04(+4.44%)
Nov 20, 2002 0.8154 0.8370 0.8140 0.8340 26,944,102 +0.02(+2.03%)
Nov 19, 2002 0.8094 0.8278 0.8053 0.8175 24,962,136 -0.01(-0.62%)
Nov 18, 2002 0.8352 0.8412 0.8131 0.8225 25,899,302 -0.01(-1.05%)
Nov 15, 2002 0.8363 0.8552 0.8202 0.8313 37,720,440 -0.03(-3.81%)
Nov 14, 2002 0.8251 0.8646 0.8225 0.8641 30,946,090 +0.04(+5.38%)
Nov 13, 2002 0.8209 0.8276 0.7995 0.8200 35,583,004 -0.00(-0.56%)
Nov 12, 2002 0.8232 0.8336 0.8064 0.8246 24,934,956 +0.01(+0.62%)
Nov 11, 2002 0.8202 0.8418 0.8113 0.8195 25,876,472 -0.00(-0.03%)
Nov 08, 2002 0.8602 0.8605 0.8092 0.8198 46,397,392 -0.04(-4.68%)
Nov 07, 2002 0.8745 0.8911 0.8526 0.8600 32,831,296 -0.02(-2.32%)
Nov 06, 2002 0.8455 0.8814 0.8425 0.8805 45,870,100 +0.04(+4.73%)
Nov 05, 2002 0.8368 0.8460 0.8094 0.8407 33,311,840 +0.00(+0.03%)
Nov 04, 2002 0.8474 0.8526 0.8306 0.8405 29,467,496 +0.00(+0.14%)
Nov 01, 2002 0.8255 0.8400 0.7991 0.8393 60,595,148 +0.04(+5.07%)
Oct 31, 2002 0.7965 0.8094 0.7903 0.7988 31,346,180 +0.00(+0.40%)
Oct 30, 2002 0.7802 0.8122 0.7802 0.7956 37,051,312 +0.02(+2.16%)
Oct 29, 2002 0.7853 0.7922 0.7602 0.7788 30,217,666 -0.00(-0.09%)
Oct 28, 2002 0.7876 0.7991 0.7742 0.7795 30,925,434 -0.01(-1.08%)
Oct 25, 2002 0.7519 0.7894 0.7519 0.7881 25,751,042 +0.04(+5.48%)
Oct 24, 2002 0.7968 0.8004 0.7462 0.7471 36,451,232 -0.05(-5.83%)
Oct 23, 2002 0.8101 0.8147 0.7752 0.7933 32,706,312 -0.01(-1.68%)
Oct 22, 2002 0.7901 0.8115 0.7841 0.8069 39,203,380 +0.01(+1.45%)
Oct 21, 2002 0.7883 0.7986 0.7712 0.7954 26,043,900 +0.01(+0.99%)
Oct 18, 2002 0.7876 0.8009 0.7726 0.7876 24,921,910 -0.01(-1.52%)
Oct 17, 2002 0.7926 0.8048 0.7864 0.7998 37,368,492 +0.02(+1.99%)
Oct 16, 2002 0.7749 0.8009 0.7646 0.7841 49,003,500 +0.00(+0.29%)
Oct 15, 2002 0.8200 0.8393 0.7756 0.7818 58,287,020 -0.03(-3.66%)
Oct 14, 2002 0.7680 0.8122 0.7600 0.8115 30,789,534 +0.04(+5.00%)
Oct 11, 2002 0.8021 0.8041 0.7639 0.7729 40,439,528 -0.02(-2.10%)
Oct 10, 2002 0.7450 0.7954 0.7397 0.7894 45,633,088 +0.04(+4.70%)
Oct 09, 2002 0.7328 0.7761 0.7220 0.7540 42,001,836 +0.02(+2.92%)
Oct 08, 2002 0.7395 0.7620 0.7243 0.7326 35,453,624 -0.00(-0.34%)
Oct 07, 2002 0.7085 0.7508 0.7082 0.7351 48,500,036 +0.03(+3.63%)
Oct 04, 2002 0.7425 0.7554 0.7039 0.7094 37,632,420 -0.03(-3.68%)
Oct 03, 2002 0.7579 0.7657 0.7363 0.7365 43,614,156 -0.02(-2.79%)
Oct 02, 2002 0.7956 0.8083 0.7473 0.7577 42,249,380 -0.04(-5.23%)
Oct 01, 2002 0.7630 0.8011 0.7519 0.7995 32,638,862 +0.03(+3.70%)
Sep 30, 2002 0.7620 0.7819 0.7519 0.7710 36,515,572 -0.00(-0.09%)
Sep 27, 2002 0.7772 0.8004 0.7669 0.7717 50,425,472 -0.01(-0.74%)
Sep 26, 2002 0.7876 0.8039 0.7545 0.7775 45,662,444 -0.01(-1.43%)
Sep 25, 2002 0.7680 0.7933 0.7669 0.7887 41,599,572 +0.03(+3.66%)
Sep 24, 2002 0.7588 0.7786 0.7441 0.7609 46,283,236 +0.00(+0.24%)
Sep 23, 2002 0.7979 0.7979 0.7393 0.7591 71,509,560 -0.01(-1.64%)
Sep 20, 2002 0.7689 0.7814 0.7469 0.7717 49,978,632 +0.02(+2.01%)
Sep 19, 2002 0.7694 0.7873 0.7531 0.7565 54,702,520 -0.03(-3.24%)
Sep 18, 2002 0.7266 0.7910 0.7264 0.7818 54,411,148 +0.05(+6.25%)
Sep 17, 2002 0.7515 0.7696 0.7319 0.7358 35,369,912 -0.00(-0.47%)
Sep 16, 2002 0.7278 0.7446 0.7207 0.7393 18,612,230 +0.00(+0.34%)
Sep 13, 2002 0.7004 0.7460 0.6903 0.7368 35,463,648 +0.03(+3.96%)
Sep 12, 2002 0.7485 0.7485 0.7053 0.7087 31,768,014 -0.04(-5.66%)
Sep 11, 2002 0.7712 0.7816 0.7508 0.7512 18,332,384 -0.01(-1.39%)
Sep 10, 2002 0.7299 0.7627 0.7253 0.7618 31,685,386 +0.01(+1.50%)
Sep 09, 2002 0.7351 0.7584 0.7101 0.7506 39,639,436 +0.01(+1.21%)
Sep 06, 2002 0.7027 0.7488 0.7025 0.7416 36,593,012 +0.05(+7.39%)
Sep 05, 2002 0.7115 0.7117 0.6848 0.6905 35,165,516 -0.03(-4.03%)
Sep 04, 2002 0.7009 0.7271 0.6935 0.7195 35,460,020 +0.02(+2.59%)
Sep 03, 2002 0.7216 0.7236 0.7002 0.7013 43,121,656 -0.04(-4.93%)
Aug 30, 2002 0.7703 0.7715 0.7335 0.7377 33,093,312 -0.04(-5.54%)
Aug 29, 2002 0.7540 0.7814 0.7331 0.7809 33,160,718 +0.03(+4.11%)
Aug 28, 2002 0.7278 0.7630 0.7248 0.7501 51,969,296 -0.01(-1.75%)
Aug 27, 2002 0.8377 0.8382 0.7634 0.7634 57,462,780 -0.07(-8.39%)
Aug 26, 2002 0.8402 0.8444 0.8071 0.8333 47,127,228 -0.01(-0.79%)
Aug 23, 2002 0.8494 0.8563 0.8290 0.8400 40,505,380 -0.01(-1.19%)
Aug 22, 2002 0.8320 0.8566 0.8159 0.8501 40,060,096 +0.02(+2.44%)
Aug 21, 2002 0.8140 0.8322 0.8087 0.8299 43,630,464 +0.02(+3.00%)
Aug 20, 2002 0.7890 0.8163 0.7823 0.8057 46,983,492 +0.01(+1.04%)
Aug 16, 2002 0.7913 0.8099 0.7761 0.7975 33,449,914 -0.00(-0.32%)
Aug 15, 2002 0.8117 0.8278 0.7738 0.8000 51,337,688 -0.01(-1.78%)
Aug 14, 2002 0.7597 0.8163 0.7400 0.8145 48,904,184 +0.06(+7.82%)
Aug 13, 2002 0.7876 0.8007 0.7460 0.7554 45,524,368 -0.04(-5.17%)
Aug 12, 2002 0.7765 0.8025 0.7719 0.7965 30,528,604 +0.07(+8.93%)
Aug 07, 2002 0.7724 0.7775 0.7108 0.7312 137,326,528 +0.02(+3.08%)
Aug 06, 2002 0.7094 0.7094 0.7094 0.7094 17,286 -0.00(-0.03%)
Aug 05, 2002 0.6993 0.7370 0.6802 0.7096 86,645,576 +0.04(+6.75%)
Aug 02, 2002 0.6648 0.6813 0.6473 0.6648 86,466,688 -0.02(-2.99%)
Aug 01, 2002 0.7000 0.7059 0.6806 0.6852 46,103,848 -0.02(-2.20%)
Jul 31, 2002 0.6669 0.7013 0.6565 0.7007 52,841,232 +0.02(+3.60%)
Jul 30, 2002 0.6597 0.7034 0.6443 0.6763 77,036,888 +0.01(+1.45%)
Jul 29, 2002 0.6531 0.6731 0.6416 0.6666 66,559,512 +0.02(+2.98%)
Jul 26, 2002 0.6609 0.6634 0.6330 0.6473 61,452,952 -0.02(-3.10%)
Jul 25, 2002 0.7241 0.7246 0.6292 0.6680 135,883,824 -0.03(-4.44%)
Jul 24, 2002 0.6560 0.7112 0.6303 0.6990 79,092,784 +0.03(+4.65%)
Jul 23, 2002 0.7096 0.7105 0.6669 0.6680 57,242,928 -0.04(-5.22%)
Jul 22, 2002 0.7282 0.7588 0.6760 0.7048 50,688,572 -0.03(-3.50%)
Jul 19, 2002 0.7508 0.7510 0.7177 0.7303 44,467,608 -0.06(-7.86%)
Jul 17, 2002 0.7418 0.7968 0.7416 0.7926 76,525,904 +0.13(+19.07%)
Jul 12, 2002 0.6680 0.6816 0.6222 0.6657 51,262,616 +0.01(+1.40%)
Jul 11, 2002 0.6117 0.6625 0.5997 0.6565 44,203,420 +0.05(+7.53%)
Jul 10, 2002 0.6774 0.6843 0.6071 0.6105 63,296,844 -0.07(-10.27%)
Jul 09, 2002 0.7002 0.7161 0.6859 0.6804 28,101,972 -0.02(-2.82%)
Jul 08, 2002 0.7103 0.7404 0.6979 0.7002 35,761,304 -0.01(-1.42%)
Jul 05, 2002 0.6836 0.7121 0.6829 0.7103 16,817,912 +0.04(+5.64%)
Jul 04, 2002 0.6452 0.6726 0.6186 0.6724 47,855,328 +0.00(+0.00%)
Jul 03, 2002 0.6452 0.6726 0.6186 0.6724 47,765,088 +0.03(+4.73%)
Jul 02, 2002 0.6703 0.6905 0.6347 0.6420 78,299,128 -0.05(-7.85%)
Jul 01, 2002 0.7542 0.7565 0.6926 0.6967 56,762,764 -0.06(-7.85%)
Jun 28, 2002 0.7524 0.7784 0.7503 0.7561 37,210,544 +0.01(+1.23%)
Jun 27, 2002 0.7623 0.7703 0.7257 0.7469 42,506,300 -0.01(-0.67%)
Jun 26, 2002 0.7151 0.7701 0.7000 0.7519 52,358,516 +0.01(+1.71%)
Jun 25, 2002 0.7623 0.7895 0.7356 0.7393 37,884,608 +0.02(+3.11%)
Jun 21, 2002 0.7485 0.7629 0.7151 0.7170 50,490,704 -0.04(-4.91%)
Jun 20, 2002 0.7963 0.7972 0.7506 0.7540 39,974,208 -0.05(-6.02%)
Jun 19, 2002 0.8108 0.8352 0.8018 0.8023 42,784,620 -0.01(-1.72%)
Jun 18, 2002 0.8142 0.8301 0.8025 0.8163 45,276,488 -0.01(-1.00%)
Jun 17, 2002 0.7623 0.8255 0.7602 0.8246 58,666,456 +0.07(+8.90%)
Jun 14, 2002 0.7170 0.7758 0.6990 0.7572 43,864,212 +0.06(+8.22%)
Jun 12, 2002 0.6995 0.7184 0.6740 0.6997 48,107,560 -0.00(-0.23%)
Jun 11, 2002 0.7604 0.7692 0.6926 0.7013 42,825,936 -0.06(-7.32%)
Jun 10, 2002 0.7358 0.7795 0.7335 0.7568 32,928,058 +0.02(+2.88%)
Jun 07, 2002 0.7128 0.7391 0.6882 0.7356 52,217,180 -0.00(-0.16%)
Jun 06, 2002 0.7846 0.7864 0.7299 0.7368 32,769,326 -0.05(-6.43%)
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.