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
)
83.94
+0.04 (+0.05%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Nov 30, 2007
16.90
17.05
16.69
16.92
21,674,240
+0.28(+1.70%)
Nov 29, 2007
16.44
16.88
16.43
16.63
16,596,801
-0.03(-0.15%)
Nov 28, 2007
16.38
16.68
16.19
16.66
21,939,332
+0.49(+3.01%)
Nov 27, 2007
15.50
16.22
15.40
16.17
30,222,598
+0.94(+6.16%)
Nov 26, 2007
15.65
15.89
15.21
15.23
18,882,558
-0.51(-3.25%)
Nov 23, 2007
15.67
15.80
15.57
15.74
4,273,503
+0.09(+0.60%)
Nov 21, 2007
15.78
16.01
15.62
15.65
14,994,289
-0.25(-1.58%)
Nov 20, 2007
15.85
16.09
15.56
15.90
21,365,902
+0.17(+1.09%)
Nov 19, 2007
16.20
16.20
15.54
15.73
20,214,128
-0.49(-3.05%)
Nov 16, 2007
15.88
16.34
15.80
16.22
26,226,060
+0.36(+2.27%)
Nov 15, 2007
16.05
16.17
15.80
15.86
19,348,704
-0.09(-0.59%)
Nov 14, 2007
15.80
16.21
15.73
15.96
22,089,680
+0.29(+1.86%)
Nov 13, 2007
15.46
15.67
15.18
15.67
22,816,268
+0.20(+1.29%)
Nov 12, 2007
15.90
15.97
15.46
15.47
24,437,342
-0.37(-2.32%)
Nov 09, 2007
16.25
16.40
15.83
15.84
19,771,870
-0.55(-3.33%)
Nov 08, 2007
16.18
16.54
16.12
16.38
27,738,324
+0.16(+1.01%)
Nov 07, 2007
16.90
16.96
16.19
16.22
21,525,452
-0.90(-5.29%)
Nov 06, 2007
17.14
17.18
16.85
17.12
18,255,550
-0.03(-0.19%)
Nov 05, 2007
16.95
17.32
16.72
17.16
22,661,340
+0.11(+0.62%)
Nov 02, 2007
16.84
17.08
16.64
17.05
25,946,436
+0.41(+2.47%)
Nov 01, 2007
16.72
17.04
16.50
16.64
20,050,612
-0.15(-0.89%)
Oct 31, 2007
16.72
16.79
16.25
16.79
19,910,594
+0.26(+1.56%)
Oct 30, 2007
16.72
16.72
16.42
16.53
15,782,032
-0.17(-1.04%)
Oct 29, 2007
16.89
16.94
16.62
16.70
19,129,320
-0.15(-0.88%)
Oct 26, 2007
16.84
16.97
16.52
16.85
24,379,684
+0.31(+1.89%)
Oct 25, 2007
15.99
16.61
15.98
16.54
39,446,816
+0.56(+3.53%)
Oct 24, 2007
15.58
16.02
15.45
15.98
22,609,208
+0.34(+2.18%)
Oct 23, 2007
15.49
15.74
15.37
15.64
18,167,462
+0.16(+1.06%)
Oct 22, 2007
15.25
15.58
15.11
15.47
19,920,824
+0.21(+1.36%)
Oct 19, 2007
15.80
15.81
15.21
15.27
36,734,040
-0.55(-3.47%)
Oct 18, 2007
15.48
15.99
15.47
15.81
38,970,096
+0.29(+1.85%)
Oct 17, 2007
15.51
15.63
15.09
15.53
20,682,556
+0.12(+0.75%)
Oct 16, 2007
15.30
15.49
14.95
15.41
22,864,170
+0.14(+0.93%)
Oct 15, 2007
15.83
15.96
15.18
15.27
20,603,352
-0.47(-2.98%)
Oct 12, 2007
15.53
15.76
15.46
15.74
16,254,516
+0.36(+2.32%)
Oct 11, 2007
15.72
15.82
15.32
15.38
21,624,776
-0.24(-1.54%)
Oct 10, 2007
15.30
15.65
15.17
15.62
18,775,670
+0.32(+2.11%)
Oct 09, 2007
15.08
15.31
15.06
15.30
13,279,513
+0.32(+2.14%)
Oct 08, 2007
15.23
15.30
14.83
14.98
17,280,976
-0.33(-2.13%)
Oct 05, 2007
15.17
15.37
14.90
15.30
17,386,436
+0.21(+1.42%)
Oct 04, 2007
15.09
15.33
14.88
15.09
12,571,949
+0.08(+0.51%)
Oct 03, 2007
15.05
15.16
14.92
15.01
11,622,519
-0.03(-0.21%)
Oct 02, 2007
15.27
15.29
14.91
15.05
14,655,176
-0.17(-1.13%)
Oct 01, 2007
14.99
15.23
14.88
15.22
21,446,558
+0.36(+2.45%)
Sep 28, 2007
14.94
14.99
14.75
14.85
14,526,599
-0.09(-0.61%)
Sep 27, 2007
14.97
14.99
14.81
14.95
15,595,340
+0.12(+0.78%)
Sep 26, 2007
14.91
15.04
14.71
14.83
17,596,974
+0.03(+0.20%)
Sep 25, 2007
14.55
14.94
14.53
14.80
21,102,394
+0.35(+2.39%)
Sep 24, 2007
14.53
14.58
14.25
14.45
13,968,654
-0.13(-0.90%)
Sep 21, 2007
14.41
14.67
14.28
14.59
30,756,666
+0.24(+1.70%)
Sep 20, 2007
14.03
14.48
13.98
14.34
20,966,274
+0.30(+2.12%)
Sep 19, 2007
13.97
14.06
13.82
14.04
19,227,630
+0.04(+0.29%)
Sep 18, 2007
13.56
14.00
13.51
14.00
21,036,324
+0.47(+3.49%)
Sep 17, 2007
13.74
13.76
13.47
13.53
14,337,914
-0.29(-2.08%)
Sep 14, 2007
13.97
13.99
13.76
13.82
16,311,598
-0.17(-1.25%)
Sep 13, 2007
14.06
14.12
13.89
13.99
17,863,644
+0.09(+0.65%)
Sep 12, 2007
13.79
14.08
13.75
13.90
16,201,829
+0.05(+0.37%)
Sep 11, 2007
13.66
13.92
13.62
13.85
20,269,562
+0.24(+1.76%)
Sep 10, 2007
13.77
13.90
13.54
13.61
15,159,086
-0.08(-0.56%)
Sep 07, 2007
13.50
14.11
13.49
13.69
23,035,504
+0.03(+0.19%)
Sep 06, 2007
13.33
13.84
13.28
13.66
20,126,436
+0.41(+3.07%)
Sep 05, 2007
13.47
13.60
13.14
13.26
23,133,524
-0.24(-1.78%)
Sep 04, 2007
13.26
13.68
13.23
13.49
25,249,730
+0.28(+2.09%)
Aug 31, 2007
13.27
13.33
13.05
13.22
16,667,245
+0.08(+0.64%)
Aug 30, 2007
12.94
13.26
12.94
13.14
15,988,773
+0.03(+0.25%)
Aug 29, 2007
13.02
13.12
12.80
13.10
29,369,984
+0.14(+1.07%)
Aug 28, 2007
13.28
13.35
12.96
12.96
20,380,132
-0.39(-2.89%)
Aug 27, 2007
13.48
13.59
13.34
13.35
11,785,406
-0.20(-1.50%)
Aug 24, 2007
13.52
13.66
13.31
13.55
15,410,639
+0.04(+0.30%)
Aug 23, 2007
13.79
13.79
13.45
13.51
16,085,399
-0.11(-0.83%)
Aug 22, 2007
13.84
13.86
13.50
13.63
17,109,408
-0.09(-0.64%)
Aug 21, 2007
13.66
13.81
13.59
13.71
9,164,372
-0.03(-0.24%)
Aug 20, 2007
13.76
13.81
13.48
13.75
13,098,442
-0.07(-0.47%)
Aug 17, 2007
13.67
13.93
13.50
13.81
23,648,444
+0.15(+1.06%)
Aug 16, 2007
13.59
14.12
13.46
13.67
28,503,270
-0.08(-0.56%)
Aug 15, 2007
13.68
14.16
13.68
13.74
21,475,186
+0.05(+0.37%)
Aug 14, 2007
13.67
13.89
13.59
13.69
16,475,743
+0.09(+0.70%)
Aug 13, 2007
13.31
13.73
13.27
13.60
15,784,230
+0.13(+0.94%)
Aug 10, 2007
13.40
13.74
13.26
13.47
22,394,176
-0.09(-0.67%)
Aug 09, 2007
13.92
14.03
13.54
13.56
24,780,644
-0.40(-2.89%)
Aug 08, 2007
13.80
13.99
13.61
13.96
19,905,116
+0.20(+1.48%)
Aug 07, 2007
13.70
13.90
13.53
13.76
20,742,184
-0.11(-0.76%)
Aug 06, 2007
13.48
13.88
13.39
13.87
22,886,804
+0.44(+3.30%)
Aug 03, 2007
13.53
13.80
13.42
13.42
17,699,940
-0.28(-2.07%)
Aug 02, 2007
13.49
13.76
13.28
13.71
21,995,262
+0.22(+1.64%)
Aug 01, 2007
13.45
13.77
13.25
13.48
22,385,250
-0.05(-0.35%)
Jul 31, 2007
13.75
13.99
13.52
13.53
27,331,540
-0.07(-0.51%)
Jul 30, 2007
13.54
13.65
13.34
13.60
22,496,986
+0.17(+1.24%)
Jul 27, 2007
13.59
13.83
13.43
13.43
24,944,716
-0.11(-0.83%)
Jul 26, 2007
13.57
13.77
13.31
13.55
41,162,668
-0.24(-1.71%)
Jul 25, 2007
13.81
13.84
13.54
13.78
32,928,204
+0.02(+0.16%)
Jul 24, 2007
13.61
14.00
13.61
13.76
43,808,412
-0.05(-0.37%)
Jul 23, 2007
14.24
14.31
13.67
13.81
35,518,220
-0.27(-1.94%)
Jul 20, 2007
14.55
14.56
13.80
14.08
50,120,832
-0.61(-4.13%)
Jul 19, 2007
14.54
14.77
14.36
14.69
27,207,968
+0.39(+2.75%)
Jul 18, 2007
14.22
14.38
14.15
14.30
26,130,898
+0.04(+0.28%)
Jul 17, 2007
14.43
14.46
14.19
14.26
22,273,882
-0.14(-0.98%)
Jul 16, 2007
14.45
14.48
14.14
14.40
23,214,646
-0.12(-0.85%)
Jul 13, 2007
14.43
14.54
14.31
14.52
11,227,352
+0.01(+0.05%)
Jul 12, 2007
14.46
14.52
14.24
14.52
20,603,496
+0.08(+0.55%)
Jul 11, 2007
14.45
14.54
14.32
14.44
21,712,868
-0.05(-0.35%)
Jul 10, 2007
14.36
14.57
14.31
14.49
20,567,262
+0.18(+1.24%)
Jul 09, 2007
14.54
14.54
14.31
14.31
21,697,430
+0.09(+0.64%)
Jul 06, 2007
14.17
14.25
14.03
14.22
10,578,414
+0.05(+0.36%)
Jul 05, 2007
14.08
14.20
14.01
14.17
12,860,357
-0.03(-0.18%)
Jul 03, 2007
14.34
14.37
14.13
14.19
6,506,799
-0.11(-0.74%)
Jul 02, 2007
14.17
14.42
14.16
14.30
14,116,659
+0.20(+1.39%)
Jun 29, 2007
14.39
14.44
13.95
14.10
17,992,304
-0.29(-2.00%)
Jun 28, 2007
14.48
14.53
14.35
14.39
16,533,475
-0.08(-0.53%)
Jun 27, 2007
14.12
14.49
14.03
14.47
23,528,198
+0.36(+2.58%)
Jun 26, 2007
14.18
14.28
13.99
14.10
20,077,636
+0.03(+0.21%)
Jun 25, 2007
14.34
14.44
14.00
14.07
19,856,112
+6.94(+97.34%)
Jun 22, 2007
7.180
7.223
7.038
7.131
25,830,416
-0.08(-1.10%)
Jun 21, 2007
7.188
7.245
7.158
7.210
14,385,508
+0.02(+0.32%)
Jun 20, 2007
7.333
7.346
7.180
7.187
20,864,824
-0.15(-2.10%)
Jun 19, 2007
7.294
7.350
7.227
7.342
19,760,970
+0.03(+0.36%)
Jun 18, 2007
7.444
7.451
7.278
7.315
23,994,244
-0.03(-0.40%)
Jun 15, 2007
7.382
7.466
7.313
7.344
37,094,120
+0.02(+0.24%)
Jun 14, 2007
7.287
7.377
7.274
7.327
19,248,112
+0.03(+0.37%)
Jun 13, 2007
7.183
7.300
7.165
7.300
23,111,600
+0.13(+1.80%)
Jun 12, 2007
7.245
7.292
7.150
7.171
21,545,514
-0.03(-0.38%)
Jun 11, 2007
7.145
7.293
7.134
7.198
18,183,382
+0.02(+0.28%)
Jun 08, 2007
7.109
7.219
7.084
7.178
25,176,040
+0.04(+0.54%)
Jun 07, 2007
7.364
7.391
7.107
7.140
37,673,600
-0.26(-3.48%)
Jun 06, 2007
7.422
7.478
7.396
7.397
28,130,814
-0.17(-2.26%)
Jun 05, 2007
7.617
7.631
7.474
7.568
18,489,810
-0.04(-0.58%)
Jun 04, 2007
7.503
7.633
7.483
7.613
19,223,982
+0.07(+0.94%)
Jun 01, 2007
7.509
7.592
7.506
7.542
12,998,080
+0.02(+0.28%)
May 31, 2007
7.465
7.593
7.456
7.521
21,273,294
+0.05(+0.62%)
May 30, 2007
7.435
7.514
7.340
7.474
23,404,800
+0.03(+0.37%)
May 29, 2007
7.399
7.460
7.365
7.447
12,185,663
+0.02(+0.27%)
May 25, 2007
7.494
7.522
7.415
7.427
13,859,400
-0.05(-0.72%)
May 24, 2007
7.520
7.546
7.383
7.481
21,995,024
-0.02(-0.29%)
May 23, 2007
7.597
7.675
7.497
7.503
23,394,086
-0.10(-1.37%)
May 22, 2007
7.548
7.673
7.490
7.607
16,649,900
+0.09(+1.23%)
May 21, 2007
7.525
7.573
7.475
7.514
15,896,786
-0.03(-0.39%)
May 18, 2007
7.539
7.620
7.448
7.543
18,200,044
+0.01(+0.11%)
May 17, 2007
7.631
7.673
7.526
7.535
18,142,540
-0.10(-1.26%)
May 16, 2007
7.481
7.632
7.443
7.632
25,016,460
+0.20(+2.63%)
May 15, 2007
7.459
7.558
7.410
7.436
23,336,658
+0.01(+0.17%)
May 14, 2007
7.470
7.532
7.379
7.424
17,653,922
-0.04(-0.54%)
May 11, 2007
7.369
7.518
7.367
7.464
21,276,122
+0.10(+1.37%)
May 10, 2007
7.512
7.524
7.328
7.363
19,861,874
-0.19(-2.46%)
May 09, 2007
7.571
7.647
7.523
7.548
20,575,972
+0.02(+0.30%)
May 08, 2007
7.533
7.553
7.435
7.525
19,076,184
-0.01(-0.17%)
May 07, 2007
7.543
7.624
7.525
7.538
10,214,953
-0.01(-0.19%)
May 04, 2007
7.578
7.642
7.492
7.553
14,380,434
-0.01(-0.11%)
May 03, 2007
7.598
7.627
7.531
7.561
16,142,953
-0.02(-0.24%)
May 02, 2007
7.516
7.637
7.472
7.579
31,662,696
+0.08(+1.01%)
May 01, 2007
7.450
7.510
7.413
7.503
25,108,492
+0.08(+1.05%)
Apr 30, 2007
7.440
7.494
7.337
7.425
29,999,018
-0.01(-0.17%)
Apr 27, 2007
7.610
7.637
7.397
7.438
33,323,764
-0.19(-2.52%)
Apr 26, 2007
7.626
7.653
7.582
7.631
19,533,006
-0.02(-0.29%)
Apr 25, 2007
7.572
7.657
7.488
7.653
30,159,098
+0.08(+1.02%)
Apr 24, 2007
7.555
7.615
7.511
7.575
25,548,412
+0.02(+0.22%)
Apr 23, 2007
7.497
7.644
7.497
7.559
37,877,288
+0.07(+0.97%)
Apr 20, 2007
7.508
7.542
7.437
7.486
29,536,956
+0.06(+0.83%)
Apr 19, 2007
7.233
7.508
7.148
7.424
54,159,048
+0.30(+4.18%)
Apr 18, 2007
7.200
7.235
7.087
7.126
30,389,516
-0.08(-1.17%)
Apr 17, 2007
7.222
7.265
7.188
7.211
20,687,954
-0.03(-0.43%)
Apr 16, 2007
7.153
7.247
7.126
7.242
21,421,702
+0.12(+1.63%)
Apr 13, 2007
7.202
7.210
7.073
7.126
18,536,554
-0.05(-0.72%)
Apr 12, 2007
6.993
7.207
6.969
7.177
27,195,696
+0.21(+2.99%)
Apr 11, 2007
7.016
7.046
6.892
6.969
23,590,430
-0.05(-0.75%)
Apr 10, 2007
7.037
7.133
6.998
7.022
23,220,280
-0.04(-0.54%)
Apr 09, 2007
7.065
7.106
7.024
7.060
20,701,716
-0.06(-0.79%)
Apr 05, 2007
7.045
7.134
7.045
7.116
14,354,533
+0.03(+0.49%)
Apr 04, 2007
7.085
7.110
7.033
7.082
16,851,978
+0.00(+0.05%)
Apr 03, 2007
6.999
7.087
6.942
7.078
15,517,052
+0.13(+1.82%)
Apr 02, 2007
6.988
7.005
6.882
6.952
13,947,339
-0.01(-0.18%)
Mar 30, 2007
6.913
7.004
6.863
6.965
22,386,458
+0.04(+0.52%)
Mar 29, 2007
6.875
6.932
6.844
6.928
24,852,054
+0.11(+1.61%)
Mar 28, 2007
6.788
6.872
6.750
6.818
19,936,200
+0.00(+0.05%)
Mar 27, 2007
6.816
6.842
6.770
6.815
16,326,981
-0.03(-0.40%)
Mar 26, 2007
6.763
6.856
6.670
6.842
20,912,466
+0.07(+0.97%)
Mar 23, 2007
6.806
6.859
6.758
6.777
28,439,810
-0.01(-0.20%)
Mar 22, 2007
6.800
6.806
6.736
6.790
28,979,240
+0.03(+0.43%)
Mar 21, 2007
6.619
6.761
6.548
6.761
36,386,900
+0.15(+2.20%)
Mar 20, 2007
6.565
6.686
6.565
6.616
37,941,544
+0.19(+2.88%)
Mar 19, 2007
6.359
6.476
6.312
6.430
17,914,836
+0.11(+1.77%)
Mar 16, 2007
6.370
6.386
6.279
6.319
31,137,038
-0.05(-0.83%)
Mar 15, 2007
6.330
6.381
6.302
6.371
20,497,580
+0.05(+0.81%)
Mar 14, 2007
6.259
6.336
6.205
6.320
24,081,694
+0.07(+1.06%)
Mar 13, 2007
6.435
6.430
6.254
6.254
22,540,216
-0.18(-2.81%)
Mar 12, 2007
6.355
6.450
6.325
6.435
17,055,316
+0.05(+0.80%)
Mar 09, 2007
6.430
6.447
6.338
6.384
16,178,775
+0.02(+0.29%)
Mar 08, 2007
6.417
6.449
6.342
6.366
17,331,840
-0.00(-0.01%)
Mar 07, 2007
6.392
6.423
6.357
6.367
21,099,594
-0.06(-0.92%)
Mar 06, 2007
6.392
6.471
6.323
6.426
24,672,332
+0.07(+1.04%)
Mar 05, 2007
6.338
6.489
6.300
6.360
23,961,882
-0.04(-0.64%)
Mar 02, 2007
6.392
6.497
6.339
6.400
25,342,696
-0.01(-0.21%)
Mar 01, 2007
6.383
6.505
6.279
6.414
42,559,572
-0.09(-1.36%)
Feb 28, 2007
6.320
6.549
6.320
6.502
38,278,568
+0.09(+1.39%)
Feb 27, 2007
6.669
6.669
6.360
6.413
42,253,096
-0.32(-4.69%)
Feb 26, 2007
6.764
6.812
6.633
6.728
17,706,326
+0.04(+0.57%)
Feb 23, 2007
6.742
6.766
6.624
6.690
13,461,192
-0.04(-0.58%)
Feb 22, 2007
6.742
6.792
6.642
6.729
19,013,374
-0.02(-0.23%)
Feb 21, 2007
6.618
6.757
6.618
6.745
30,006,370
+0.14(+2.12%)
Feb 20, 2007
6.609
6.629
6.504
6.605
19,633,426
+0.06(+0.87%)
Feb 16, 2007
6.577
6.588
6.504
6.548
19,019,258
-0.01(-0.18%)
Feb 15, 2007
6.499
6.567
6.478
6.559
20,095,212
+0.04(+0.66%)
Feb 14, 2007
6.446
6.519
6.407
6.517
22,454,422
+0.10(+1.63%)
Feb 13, 2007
6.449
6.494
6.400
6.412
20,273,744
-0.02(-0.34%)
Feb 12, 2007
6.456
6.493
6.382
6.434
15,061,390
-0.03(-0.49%)
Feb 09, 2007
6.494
6.567
6.434
6.466
26,670,436
-0.09(-1.39%)
Feb 08, 2007
6.548
6.590
6.504
6.557
19,031,858
-0.01(-0.11%)
Feb 07, 2007
6.462
6.656
6.445
6.564
43,065,080
+0.17(+2.72%)
Feb 06, 2007
6.360
6.401
6.330
6.390
26,115,202
+0.03(+0.44%)
Feb 05, 2007
6.420
6.437
6.356
6.362
25,902,816
-0.06(-0.92%)
Feb 02, 2007
6.451
6.533
6.382
6.421
39,327,736
-0.08(-1.20%)
Feb 01, 2007
6.347
6.535
6.316
6.499
102,463,304
+0.66(+11.21%)
Jan 31, 2007
5.824
5.935
5.734
5.844
34,185,580
+0.08(+1.34%)
Jan 30, 2007
5.747
5.782
5.717
5.767
17,550,168
+0.03(+0.44%)
Jan 29, 2007
5.693
5.812
5.673
5.742
21,829,392
+0.04(+0.73%)
Jan 26, 2007
5.765
5.787
5.670
5.700
31,706,916
-0.06(-1.07%)
Jan 25, 2007
5.825
5.838
5.742
5.762
21,357,612
-0.08(-1.31%)
Jan 24, 2007
5.782
5.862
5.782
5.838
17,147,850
+0.04(+0.64%)
Jan 23, 2007
5.839
5.873
5.765
5.801
18,705,918
-0.04(-0.64%)
Jan 22, 2007
5.952
5.968
5.826
5.838
20,893,642
-0.12(-2.03%)
Jan 19, 2007
5.985
6.061
5.941
5.959
17,555,226
-0.05(-0.88%)
Jan 18, 2007
6.061
6.086
5.931
6.012
20,133,198
-0.02(-0.35%)
Jan 17, 2007
6.019
6.051
5.965
6.032
25,372,092
+0.00(+0.06%)
Jan 16, 2007
6.029
6.041
5.983
6.029
19,658,338
+0.02(+0.29%)
Jan 12, 2007
5.979
6.042
5.978
6.012
20,969,128
-0.01(-0.12%)
Jan 11, 2007
5.906
6.020
5.880
6.019
24,347,604
+0.14(+2.40%)
Jan 10, 2007
5.874
5.903
5.820
5.878
17,480,828
-0.03(-0.49%)
Jan 09, 2007
5.902
5.952
5.863
5.907
28,330,784
+0.07(+1.21%)
Jan 08, 2007
5.831
5.846
5.771
5.836
18,283,340
+0.00(+0.03%)
Jan 05, 2007
5.835
5.890
5.802
5.834
19,290,280
+0.00(+0.03%)
Jan 04, 2007
5.735
5.873
5.676
5.833
25,681,628
+0.09(+1.65%)
Jan 03, 2007
5.925
6.010
5.626
5.738
46,032,744
-0.16(-2.74%)
Dec 29, 2006
5.927
5.982
5.883
5.900
10,843,424
-0.04(-0.64%)
Dec 28, 2006
5.982
6.005
5.879
5.938
12,162,678
-0.06(-1.03%)
Dec 27, 2006
5.969
6.017
5.938
6.000
14,291,977
+0.08(+1.41%)
Dec 26, 2006
5.881
5.924
5.827
5.916
8,223,058
+0.06(+0.95%)
Dec 22, 2006
5.940
5.965
5.808
5.861
14,779,390
-0.08(-1.33%)
Dec 21, 2006
5.903
5.983
5.883
5.940
28,999,194
+0.06(+0.94%)
Dec 20, 2006
5.929
5.995
5.880
5.884
28,421,970
+0.01(+0.19%)
Dec 19, 2006
5.790
5.900
5.743
5.873
18,713,062
+0.08(+1.33%)
Dec 18, 2006
5.860
5.893
5.773
5.796
14,948,605
-0.06(-1.09%)
Dec 15, 2006
5.773
5.878
5.734
5.860
38,063,892
+0.10(+1.80%)
Dec 14, 2006
5.813
5.902
5.735
5.756
30,147,146
-0.06(-0.97%)
Dec 13, 2006
5.920
5.942
5.793
5.813
27,251,736
-0.12(-1.98%)
Dec 12, 2006
5.962
6.007
5.925
5.930
20,625,216
-0.04(-0.75%)
Dec 11, 2006
5.960
6.011
5.926
5.974
11,727,421
-0.03(-0.56%)
Dec 08, 2006
5.997
6.128
5.959
6.008
17,351,888
-0.07(-1.14%)
Dec 07, 2006
6.197
6.200
6.047
6.077
17,955,188
-0.11(-1.79%)
Dec 06, 2006
6.171
6.191
6.104
6.188
16,327,537
+0.04(+0.59%)
Dec 05, 2006
6.142
6.179
6.088
6.151
24,259,136
+0.01(+0.12%)
Dec 04, 2006
5.965
6.185
5.945
6.144
26,293,182
+0.22(+3.68%)
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
.