Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

63.15 -1.12 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.72 17.02 16.59 16.72 8,566,177 -0.12(-0.69%)
Dec 28, 2007 17.19 17.19 16.77 16.84 7,315,597 +0.01(+0.04%)
Dec 27, 2007 17.04 17.17 16.82 16.83 6,892,922 -0.30(-1.76%)
Dec 26, 2007 16.84 17.23 16.84 17.13 9,212,229 +0.08(+0.49%)
Dec 24, 2007 16.72 17.10 16.56 17.05 5,845,135 +0.16(+0.97%)
Dec 21, 2007 16.89 16.91 16.65 16.89 35,728,172 +0.20(+1.18%)
Dec 20, 2007 16.79 16.81 16.42 16.69 19,214,784 +0.05(+0.31%)
Dec 19, 2007 16.65 16.72 16.38 16.64 11,678,771 +0.08(+0.50%)
Dec 18, 2007 16.48 16.78 16.36 16.56 14,051,564 +0.04(+0.24%)
Dec 17, 2007 16.54 16.79 16.47 16.52 15,138,531 -0.15(-0.89%)
Dec 14, 2007 16.69 17.09 16.62 16.66 13,663,760 -0.13(-0.78%)
Dec 13, 2007 16.80 16.96 16.64 16.80 18,225,838 -0.23(-1.37%)
Dec 12, 2007 17.01 17.30 16.74 17.03 24,464,730 +0.37(+2.20%)
Dec 11, 2007 17.27 17.41 16.54 16.66 22,919,840 -0.69(-3.98%)
Dec 10, 2007 17.32 17.41 17.12 17.35 17,922,764 +0.24(+1.42%)
Dec 07, 2007 17.25 17.41 16.91 17.11 15,122,182 -0.20(-1.13%)
Dec 06, 2007 16.98 17.37 16.81 17.30 19,515,760 +0.30(+1.77%)
Dec 05, 2007 16.64 17.10 16.56 17.00 20,706,346 +0.57(+3.47%)
Dec 04, 2007 16.55 16.66 16.36 16.43 17,436,022 -0.27(-1.59%)
Dec 03, 2007 16.89 17.00 16.54 16.70 16,459,711 -0.22(-1.29%)
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%)
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.