Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.98 15.73 15.73 15.73 30,261,890 -0.19(-1.21%)
Dec 30, 2009 15.80 15.98 15.75 15.92 13,981,924 +0.12(+0.76%)
Dec 29, 2009 15.75 15.86 15.68 15.80 11,937,043 +0.08(+0.49%)
Dec 28, 2009 15.68 15.78 15.59 15.72 11,977,538 +0.09(+0.60%)
Dec 24, 2009 15.63 15.66 15.54 15.63 5,541,526 -0.00(-0.02%)
Dec 23, 2009 15.73 15.76 15.61 15.63 14,600,748 -0.08(-0.53%)
Dec 22, 2009 15.74 15.90 15.67 15.72 16,157,766 +0.03(+0.18%)
Dec 21, 2009 15.64 15.84 15.63 15.69 21,651,398 +0.12(+0.77%)
Dec 18, 2009 15.81 15.83 15.49 15.57 43,101,624 -0.13(-0.86%)
Dec 17, 2009 15.65 15.79 15.53 15.70 30,129,574 -0.01(-0.07%)
Dec 16, 2009 16.49 16.52 15.61 15.71 64,107,400 -0.76(-4.59%)
Dec 15, 2009 16.68 16.82 16.29 16.47 40,439,284 -0.60(-3.51%)
Dec 14, 2009 17.08 17.15 16.88 17.07 14,155,060 +0.20(+1.16%)
Dec 11, 2009 16.78 16.98 16.78 16.87 10,705,690 +0.05(+0.28%)
Dec 10, 2009 16.74 16.97 16.71 16.82 20,779,600 +0.11(+0.63%)
Dec 09, 2009 16.78 16.79 16.49 16.72 12,882,442 -0.04(-0.26%)
Dec 08, 2009 16.77 16.89 16.69 16.76 15,171,987 -0.18(-1.07%)
Dec 07, 2009 16.90 17.05 16.87 16.94 11,002,622 +0.01(+0.06%)
Dec 04, 2009 16.94 17.09 16.84 16.93 13,241,118 +0.12(+0.71%)
Dec 03, 2009 16.87 17.08 16.78 16.81 20,356,310 -0.10(-0.60%)
Dec 02, 2009 16.89 17.01 16.84 16.92 15,813,043 +0.05(+0.30%)
Dec 01, 2009 16.64 16.94 16.59 16.86 25,634,090 +0.11(+0.63%)
Nov 30, 2009 16.89 16.92 16.69 16.76 20,008,712 -0.16(-0.97%)
Nov 27, 2009 16.72 17.04 16.64 16.92 6,195,194 -0.15(-0.89%)
Nov 25, 2009 17.10 17.13 16.98 17.08 7,257,714 +0.01(+0.04%)
Nov 24, 2009 17.13 17.22 16.93 17.07 11,995,727 -0.02(-0.11%)
Nov 23, 2009 17.06 17.13 16.92 17.09 13,339,105 +0.23(+1.34%)
Nov 20, 2009 16.82 16.95 16.74 16.86 13,581,386 -0.05(-0.28%)
Nov 19, 2009 16.81 16.96 16.68 16.91 14,963,284 -0.09(-0.56%)
Nov 18, 2009 17.18 17.19 16.84 17.00 17,726,006 -0.26(-1.49%)
Nov 17, 2009 17.19 17.26 17.09 17.26 10,274,303 +0.02(+0.13%)
Nov 16, 2009 17.18 17.27 17.06 17.24 18,769,892 +0.14(+0.81%)
Nov 13, 2009 17.06 17.18 16.96 17.10 14,298,738 +0.06(+0.36%)
Nov 12, 2009 17.20 17.24 16.99 17.04 14,515,813 -0.09(-0.55%)
Nov 11, 2009 17.16 17.25 16.99 17.13 16,883,966 +0.12(+0.70%)
Nov 10, 2009 16.80 17.13 16.75 17.01 21,412,516 +0.08(+0.49%)
Nov 09, 2009 16.88 16.93 16.67 16.93 26,722,656 +0.12(+0.69%)
Nov 06, 2009 16.53 16.94 16.50 16.81 23,807,562 +0.28(+1.67%)
Nov 05, 2009 16.01 16.57 15.97 16.54 37,634,148 +0.59(+3.72%)
Nov 04, 2009 16.04 16.10 15.84 15.94 20,369,278 +0.03(+0.16%)
Nov 03, 2009 15.42 16.00 15.42 15.92 30,405,944 +0.41(+2.65%)
Nov 02, 2009 15.61 15.68 15.41 15.51 20,556,552 +0.04(+0.28%)
Oct 30, 2009 15.60 15.73 15.44 15.46 35,089,220 -0.14(-0.91%)
Oct 29, 2009 15.50 15.63 15.38 15.61 21,208,886 +0.13(+0.85%)
Oct 28, 2009 15.66 15.81 15.44 15.48 21,608,574 -0.20(-1.25%)
Oct 27, 2009 15.78 15.99 15.59 15.67 19,501,732 -0.11(-0.71%)
Oct 26, 2009 16.00 16.08 15.58 15.78 25,195,164 -0.15(-0.91%)
Oct 23, 2009 15.99 16.21 15.89 15.93 40,665,592 -0.28(-1.73%)
Oct 22, 2009 16.21 16.39 16.17 16.21 42,213,668 -0.27(-1.61%)
Oct 21, 2009 16.45 16.49 15.92 16.48 65,456,880 -0.29(-1.71%)
Oct 20, 2009 16.77 16.96 16.64 16.76 23,925,192 -0.25(-1.47%)
Oct 19, 2009 16.83 17.09 16.74 17.01 20,636,942 +0.23(+1.39%)
Oct 16, 2009 16.90 16.90 16.70 16.78 15,956,910 -0.17(-0.99%)
Oct 15, 2009 16.73 16.97 16.73 16.95 26,925,386 +0.21(+1.26%)
Oct 14, 2009 16.64 16.82 16.53 16.74 17,618,620 +0.17(+1.05%)
Oct 13, 2009 16.44 16.58 16.41 16.56 16,902,942 +0.14(+0.86%)
Oct 12, 2009 16.58 16.59 16.37 16.42 13,809,801 -0.04(-0.27%)
Oct 09, 2009 16.45 16.49 16.36 16.46 12,872,039 +0.03(+0.18%)
Oct 08, 2009 16.53 16.55 16.37 16.44 14,787,223 -0.03(-0.20%)
Oct 07, 2009 16.56 16.62 16.38 16.47 13,569,025 -0.15(-0.90%)
Oct 06, 2009 16.40 16.65 16.22 16.62 19,007,066 +0.26(+1.60%)
Oct 05, 2009 16.32 16.46 16.16 16.36 19,961,616 +0.18(+1.10%)
Oct 02, 2009 16.46 16.54 16.16 16.18 28,304,874 -0.29(-1.74%)
Oct 01, 2009 16.84 16.90 16.46 16.46 22,109,256 -0.44(-2.58%)
Sep 30, 2009 16.92 16.97 16.68 16.90 18,098,458 +0.01(+0.04%)
Sep 29, 2009 17.09 17.12 16.77 16.89 14,792,875 -0.22(-1.27%)
Sep 28, 2009 16.74 17.26 16.72 17.11 15,909,545 +0.32(+1.90%)
Sep 25, 2009 16.68 17.00 16.63 16.79 17,884,390 +0.07(+0.43%)
Sep 24, 2009 16.64 16.84 16.54 16.72 15,715,248 +0.04(+0.26%)
Sep 23, 2009 16.81 16.90 16.63 16.68 14,990,828 -0.09(-0.54%)
Sep 22, 2009 16.86 16.97 16.72 16.77 18,721,522 -0.18(-1.07%)
Sep 21, 2009 16.67 16.99 16.66 16.95 14,536,358 +0.32(+1.90%)
Sep 18, 2009 16.79 16.81 16.46 16.63 24,932,984 -0.03(-0.15%)
Sep 17, 2009 16.87 16.93 16.53 16.66 24,258,792 -0.17(-1.04%)
Sep 16, 2009 16.85 16.94 16.69 16.83 15,345,324 +0.08(+0.50%)
Sep 15, 2009 16.91 17.04 16.75 16.75 17,736,186 -0.16(-0.97%)
Sep 14, 2009 16.73 16.98 16.68 16.91 15,049,345 +0.16(+0.93%)
Sep 11, 2009 16.89 16.93 16.63 16.76 20,374,596 -0.09(-0.52%)
Sep 10, 2009 17.38 17.38 16.73 16.84 26,729,298 -0.32(-1.84%)
Sep 09, 2009 17.02 17.27 16.98 17.16 21,302,090 +0.14(+0.81%)
Sep 08, 2009 16.86 17.04 16.70 17.02 18,051,962 +0.25(+1.52%)
Sep 04, 2009 16.50 16.82 16.50 16.77 12,993,788 +0.24(+1.47%)
Sep 03, 2009 16.61 16.63 16.36 16.52 13,327,164 +0.06(+0.38%)
Sep 02, 2009 16.42 16.63 16.33 16.46 17,652,572 +0.06(+0.38%)
Sep 01, 2009 16.31 16.74 16.24 16.40 20,689,474 +0.02(+0.13%)
Aug 31, 2009 16.35 16.50 16.25 16.38 17,703,062 -0.07(-0.42%)
Aug 28, 2009 16.73 16.81 16.30 16.45 16,355,989 -0.21(-1.24%)
Aug 27, 2009 16.72 16.78 16.45 16.65 15,375,669 -0.15(-0.89%)
Aug 26, 2009 16.80 16.92 16.74 16.80 13,782,686 -0.01(-0.04%)
Aug 25, 2009 16.66 17.00 16.62 16.81 15,947,580 +0.09(+0.54%)
Aug 24, 2009 16.77 16.78 16.56 16.72 16,413,449 -0.03(-0.20%)
Aug 21, 2009 16.86 17.04 16.70 16.75 21,999,832 +0.04(+0.26%)
Aug 20, 2009 16.51 16.84 16.40 16.71 26,261,044 +0.27(+1.65%)
Aug 19, 2009 16.00 16.47 15.92 16.44 18,855,792 +0.33(+2.04%)
Aug 18, 2009 16.22 16.23 16.00 16.11 16,852,408 +0.03(+0.18%)
Aug 17, 2009 16.05 16.28 16.02 16.08 18,445,676 -0.26(-1.58%)
Aug 14, 2009 16.36 16.37 16.03 16.34 21,243,048 -0.09(-0.53%)
Aug 13, 2009 16.72 16.72 16.35 16.42 17,210,956 -0.24(-1.44%)
Aug 12, 2009 16.68 16.90 16.56 16.66 21,487,158 +0.07(+0.44%)
Aug 11, 2009 16.57 16.80 16.44 16.59 17,148,026 -0.13(-0.76%)
Aug 10, 2009 16.69 16.82 16.55 16.72 16,860,124 +0.09(+0.52%)
Aug 07, 2009 16.84 16.90 16.57 16.63 21,856,500 +0.11(+0.68%)
Aug 06, 2009 17.04 17.11 16.51 16.52 28,298,626 -0.51(-2.97%)
Aug 05, 2009 17.38 17.41 16.97 17.02 25,285,648 -0.36(-2.07%)
Aug 04, 2009 17.78 17.85 17.22 17.38 24,737,318 -0.53(-2.94%)
Aug 03, 2009 17.87 18.01 17.67 17.91 13,559,686 +0.13(+0.72%)
Jul 31, 2009 18.14 18.14 17.77 17.78 13,268,711 -0.24(-1.31%)
Jul 30, 2009 18.10 18.17 17.95 18.02 19,868,920 -0.08(-0.46%)
Jul 29, 2009 17.95 18.16 17.95 18.10 14,874,013 +0.03(+0.16%)
Jul 28, 2009 17.81 18.11 17.74 18.07 21,316,798 +0.28(+1.59%)
Jul 27, 2009 17.69 17.81 17.58 17.79 15,631,427 +0.19(+1.07%)
Jul 24, 2009 17.46 17.65 17.33 17.60 17,424,282 +0.03(+0.19%)
Jul 23, 2009 17.36 17.78 17.30 17.57 31,256,448 +0.17(+1.00%)
Jul 22, 2009 16.87 17.45 16.86 17.39 34,936,016 -0.25(-1.42%)
Jul 21, 2009 17.41 17.66 17.30 17.65 25,850,166 +0.21(+1.21%)
Jul 20, 2009 17.38 17.50 17.15 17.43 20,333,414 +0.05(+0.29%)
Jul 17, 2009 17.45 17.63 17.32 17.38 34,037,864 +0.35(+2.05%)
Jul 16, 2009 16.68 17.16 16.65 17.04 24,729,944 +0.38(+2.29%)
Jul 15, 2009 16.50 16.73 16.32 16.65 22,872,764 +0.33(+2.03%)
Jul 14, 2009 16.48 16.58 16.26 16.32 16,258,494 -0.14(-0.84%)
Jul 13, 2009 16.21 16.47 16.04 16.46 18,284,886 +0.31(+1.91%)
Jul 10, 2009 16.22 16.34 16.12 16.15 16,510,311 -0.10(-0.60%)
Jul 09, 2009 16.31 16.34 16.14 16.25 16,676,027 -0.08(-0.47%)
Jul 08, 2009 16.62 16.66 16.27 16.33 23,459,768 -0.10(-0.60%)
Jul 07, 2009 16.60 16.64 16.42 16.42 19,787,110 -0.20(-1.22%)
Jul 06, 2009 16.71 16.81 16.45 16.63 18,849,154 -0.05(-0.33%)
Jul 02, 2009 16.90 16.97 16.68 16.68 18,986,078 -0.34(-1.99%)
Jul 01, 2009 17.03 17.30 16.99 17.02 16,899,766 -0.00(-0.02%)
Jun 30, 2009 17.13 17.26 16.96 17.02 23,657,098 -0.19(-1.12%)
Jun 29, 2009 17.25 17.32 16.91 17.22 13,366,275 -0.05(-0.32%)
Jun 26, 2009 17.11 17.35 17.11 17.27 19,809,916 -0.13(-0.75%)
Jun 25, 2009 17.15 17.44 16.70 17.40 24,066,982 +0.49(+2.90%)
Jun 24, 2009 16.93 17.05 16.70 16.91 20,105,242 -0.05(-0.28%)
Jun 23, 2009 16.86 17.11 16.80 16.96 19,219,560 +0.12(+0.73%)
Jun 22, 2009 16.92 16.98 16.67 16.84 19,975,656 -0.25(-1.49%)
Jun 19, 2009 17.08 17.38 16.95 17.09 29,786,876 +0.19(+1.12%)
Jun 18, 2009 16.63 17.06 16.48 16.90 25,313,578 +0.35(+2.13%)
Jun 17, 2009 16.12 16.72 16.05 16.55 25,950,418 +0.50(+3.10%)
Jun 16, 2009 16.02 16.25 15.97 16.05 18,800,214 +0.08(+0.52%)
Jun 15, 2009 16.36 16.36 15.89 15.97 20,787,294 -0.37(-2.25%)
Jun 12, 2009 15.99 16.44 15.97 16.33 26,941,088 +0.27(+1.70%)
Jun 11, 2009 16.00 16.31 16.00 16.06 23,220,426 -0.03(-0.20%)
Jun 10, 2009 16.12 16.29 15.83 16.09 20,161,490 -0.11(-0.67%)
Jun 09, 2009 16.14 16.28 16.08 16.20 16,594,465 +0.03(+0.20%)
Jun 08, 2009 16.09 16.39 16.02 16.17 15,766,577 -0.03(-0.20%)
Jun 05, 2009 16.39 16.50 16.10 16.20 18,303,466 -0.12(-0.76%)
Jun 04, 2009 16.24 16.54 16.24 16.33 20,374,814 +0.07(+0.42%)
Jun 03, 2009 15.66 16.41 15.57 16.26 32,815,136 +0.60(+3.81%)
Jun 02, 2009 15.41 15.78 15.37 15.66 21,992,424 +0.12(+0.75%)
Jun 01, 2009 15.68 15.86 15.41 15.54 20,345,718 -0.12(-0.77%)
May 29, 2009 15.27 15.69 15.06 15.66 25,515,266 +0.39(+2.57%)
May 28, 2009 15.10 15.44 15.02 15.27 20,206,216 +0.21(+1.40%)
May 27, 2009 15.52 15.53 15.01 15.06 23,460,002 -0.37(-2.43%)
May 26, 2009 15.27 15.61 15.07 15.44 21,672,614 +0.05(+0.33%)
May 22, 2009 15.46 15.61 15.33 15.38 15,003,308 -0.08(-0.54%)
May 21, 2009 15.48 15.66 15.36 15.47 27,094,070 +0.09(+0.57%)
May 20, 2009 15.62 15.70 15.29 15.38 24,833,782 -0.13(-0.87%)
May 19, 2009 15.68 15.69 15.30 15.52 27,531,598 -0.24(-1.55%)
May 18, 2009 15.86 15.88 15.63 15.76 23,798,052 -0.14(-0.89%)
May 15, 2009 16.00 16.06 15.76 15.90 18,414,116 -0.16(-1.02%)
May 14, 2009 16.08 16.42 16.00 16.06 17,046,946 -0.07(-0.45%)
May 13, 2009 16.02 16.36 15.99 16.14 17,726,830 -0.05(-0.31%)
May 12, 2009 16.31 16.38 16.03 16.19 18,080,048 -0.04(-0.25%)
May 11, 2009 15.98 16.33 15.89 16.23 20,370,870 +0.23(+1.45%)
May 08, 2009 16.24 16.44 15.88 16.00 34,294,820 -0.52(-3.13%)
May 07, 2009 16.07 16.58 15.97 16.51 34,237,844 +0.51(+3.18%)
May 06, 2009 16.20 16.22 15.78 16.00 23,233,366 -0.18(-1.10%)
May 05, 2009 16.35 16.35 16.06 16.18 18,513,572 -0.14(-0.85%)
May 04, 2009 16.23 16.52 16.16 16.32 19,020,504 +0.03(+0.20%)
May 01, 2009 16.70 16.70 16.16 16.29 16,013,307 -0.36(-2.16%)
Apr 30, 2009 17.22 17.26 16.39 16.65 32,603,052 -0.42(-2.47%)
Apr 29, 2009 17.45 17.52 16.97 17.07 19,071,126 -0.23(-1.34%)
Apr 28, 2009 17.41 17.53 17.27 17.30 20,599,680 +0.03(+0.15%)
Apr 27, 2009 17.33 17.41 16.97 17.27 33,964,452 +0.63(+3.78%)
Apr 24, 2009 16.63 16.76 16.51 16.65 17,323,638 -0.04(-0.22%)
Apr 23, 2009 16.76 16.89 16.33 16.68 24,826,122 -0.12(-0.69%)
Apr 22, 2009 16.80 17.35 16.71 16.80 40,223,800 +0.90(+5.69%)
Apr 21, 2009 15.89 16.13 15.83 15.89 19,565,578 -0.01(-0.09%)
Apr 20, 2009 16.05 16.40 15.81 15.91 21,433,990 -0.33(-2.06%)
Apr 17, 2009 16.28 16.45 15.93 16.24 28,724,058 -0.06(-0.36%)
Apr 16, 2009 16.18 16.49 15.99 16.30 30,483,150 +0.11(+0.70%)
Apr 15, 2009 16.73 16.81 15.86 16.19 39,837,420 -0.77(-4.52%)
Apr 14, 2009 17.17 17.37 16.73 16.96 23,300,814 -0.32(-1.85%)
Apr 13, 2009 17.23 17.52 17.21 17.27 13,047,995 -0.04(-0.21%)
Apr 09, 2009 17.30 17.52 17.08 17.31 17,913,192 +0.09(+0.51%)
Apr 08, 2009 17.27 17.44 16.96 17.22 16,642,303 -0.01(-0.08%)
Apr 07, 2009 17.33 17.54 17.10 17.24 22,751,402 -0.34(-1.94%)
Apr 06, 2009 17.04 17.61 16.96 17.58 31,765,702 +0.51(+2.96%)
Apr 03, 2009 17.56 17.58 16.73 17.08 41,596,100 +0.83(+5.10%)
Apr 02, 2009 16.72 16.75 16.12 16.25 29,934,220 -0.17(-1.06%)
Apr 01, 2009 16.39 16.54 16.11 16.42 36,850,584 -0.41(-2.46%)
Mar 31, 2009 16.63 17.05 16.53 16.84 27,108,302 +0.25(+1.53%)
Mar 30, 2009 15.96 16.59 15.85 16.58 31,750,638 +0.61(+3.82%)
Mar 26, 2009 16.07 16.22 15.69 15.97 27,656,368 +0.02(+0.14%)
Mar 25, 2009 16.00 16.41 15.71 15.95 27,612,390 -0.25(-1.53%)
Mar 24, 2009 16.61 16.66 15.98 16.20 31,305,150 -0.41(-2.45%)
Mar 23, 2009 16.53 16.76 16.21 16.60 25,760,264 +0.50(+3.09%)
Mar 20, 2009 16.37 16.49 15.99 16.10 37,096,368 +0.00(+0.02%)
Mar 19, 2009 16.59 16.59 15.93 16.10 21,172,706 -0.31(-1.86%)
Mar 18, 2009 16.76 16.79 16.20 16.41 26,002,384 -0.35(-2.08%)
Mar 17, 2009 16.24 16.80 16.08 16.76 23,876,080 +0.69(+4.32%)
Mar 16, 2009 16.52 16.65 15.90 16.06 26,277,604 -0.45(-2.73%)
Mar 13, 2009 16.20 16.53 16.09 16.51 28,061,296 +0.36(+2.25%)
Mar 12, 2009 14.94 16.22 14.76 16.15 54,185,472 +0.14(+0.89%)
Mar 11, 2009 16.21 16.45 15.93 16.01 30,690,250 -0.17(-1.06%)
Mar 10, 2009 16.06 16.18 15.87 16.18 29,822,324 +0.29(+1.83%)
Mar 09, 2009 15.98 16.25 15.85 15.89 22,591,390 -0.11(-0.68%)
Mar 06, 2009 15.97 16.21 15.80 16.00 33,448,294 +0.08(+0.53%)
Mar 05, 2009 16.25 16.47 15.88 15.91 31,805,054 -0.58(-3.50%)
Mar 04, 2009 16.47 16.72 16.21 16.49 23,950,668 +0.40(+2.48%)
Mar 02, 2009 16.00 16.32 15.86 16.09 42,510,120 -0.19(-1.18%)
Feb 27, 2009 16.71 17.11 16.28 16.28 44,046,360 -0.83(-4.82%)
Feb 26, 2009 17.99 18.14 17.08 17.11 33,949,072 -0.90(-4.99%)
Feb 25, 2009 18.10 18.43 17.89 18.01 22,591,592 -0.29(-1.59%)
Feb 24, 2009 17.79 18.38 17.72 18.30 25,950,046 +0.51(+2.84%)
Feb 23, 2009 18.21 18.35 17.79 17.79 22,882,064 -0.38(-2.10%)
Feb 20, 2009 17.86 18.26 17.63 18.17 31,127,976 +0.35(+1.96%)
Feb 19, 2009 18.11 18.23 17.82 17.82 17,159,258 -0.20(-1.11%)
Feb 18, 2009 17.79 18.12 17.58 18.02 22,944,688 +0.32(+1.79%)
Feb 17, 2009 17.99 18.02 17.64 17.71 22,358,760 -0.56(-3.04%)
Feb 13, 2009 18.37 18.54 18.13 18.26 15,251,505 -0.09(-0.49%)
Feb 12, 2009 17.95 18.35 17.85 18.35 19,321,230 +0.20(+1.08%)
Feb 11, 2009 18.35 18.35 17.87 18.16 20,049,606 +0.07(+0.38%)
Feb 10, 2009 18.70 18.85 17.88 18.09 31,714,066 -0.63(-3.38%)
Feb 09, 2009 18.97 19.00 18.50 18.72 19,191,002 -0.34(-1.79%)
Feb 06, 2009 18.93 19.27 18.86 19.06 28,407,168 +0.08(+0.42%)
Feb 05, 2009 18.70 19.07 18.37 18.98 25,186,090 +0.10(+0.52%)
Feb 04, 2009 19.31 19.36 18.75 18.89 24,539,384 -0.31(-1.59%)
Feb 03, 2009 18.91 19.30 18.60 19.19 22,824,524 +0.34(+1.79%)
Feb 02, 2009 18.37 18.90 18.27 18.85 22,664,882 +0.40(+2.17%)
Jan 30, 2009 18.42 18.83 18.40 18.45 24,251,698 +0.05(+0.26%)
Jan 29, 2009 18.21 18.63 18.11 18.41 22,319,922 +0.04(+0.20%)
Jan 28, 2009 17.96 18.67 17.88 18.37 41,969,260 +0.84(+4.79%)
Jan 27, 2009 17.81 17.81 17.38 17.53 21,026,802 -0.06(-0.33%)
Jan 26, 2009 17.73 17.95 17.41 17.59 21,119,098 +0.05(+0.29%)
Jan 23, 2009 17.52 17.70 17.37 17.54 17,842,638 -0.16(-0.92%)
Jan 22, 2009 17.48 17.87 17.45 17.70 20,367,494 -0.25(-1.42%)
Jan 21, 2009 17.43 18.02 17.29 17.95 28,870,500 +0.80(+4.66%)
Jan 20, 2009 17.49 17.83 17.16 17.16 24,956,390 -0.39(-2.24%)
Jan 16, 2009 17.46 17.68 17.27 17.55 23,599,562 +0.09(+0.52%)
Jan 15, 2009 17.22 17.63 17.17 17.46 23,151,798 +0.15(+0.86%)
Jan 14, 2009 17.36 17.60 17.22 17.31 21,033,670 -0.29(-1.63%)
Jan 13, 2009 17.37 17.95 17.32 17.59 22,372,198 +0.28(+1.59%)
Jan 12, 2009 17.36 17.54 17.05 17.32 17,599,272 -0.04(-0.25%)
Jan 09, 2009 17.84 17.85 17.21 17.36 18,892,226 -0.40(-2.25%)
Jan 08, 2009 17.69 17.76 17.30 17.76 20,666,006 +0.05(+0.31%)
Jan 07, 2009 17.81 18.17 17.50 17.71 21,412,078 -0.33(-1.83%)
Jan 06, 2009 18.61 18.63 17.81 18.04 24,284,512 -0.50(-2.69%)
Jan 05, 2009 18.81 18.89 18.32 18.54 21,551,390 -0.43(-2.26%)
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.