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

Gilead Sciences (NQ: GILD )

64.27 -0.79 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.89 53.89 53.89 0 -0.39(-0.72%)
Dec 29, 2016 54.77 54.83 54.14 54.28 10,008,592 -0.48(-0.88%)
Dec 28, 2016 55.40 55.47 54.65 54.77 8,484,937 -0.72(-1.30%)
Dec 27, 2016 55.33 56.29 55.32 55.49 8,812,940 +0.07(+0.12%)
Dec 23, 2016 55.42 55.42 55.42 0 +0.26(+0.46%)
Dec 22, 2016 55.45 55.50 54.88 55.17 11,173,774 -0.50(-0.89%)
Dec 21, 2016 55.71 56.32 55.36 55.66 9,324,699 -0.07(-0.12%)
Dec 20, 2016 56.08 56.17 55.26 55.73 11,230,006 -0.26(-0.47%)
Dec 19, 2016 55.40 56.67 55.35 55.99 10,911,686 +0.23(+0.40%)
Dec 16, 2016 56.02 56.41 55.65 55.77 19,183,506 -1.09(-1.92%)
Dec 15, 2016 57.05 57.19 56.38 56.86 12,508,508 -0.12(-0.21%)
Dec 14, 2016 56.34 57.44 56.34 56.98 15,706,708 +0.65(+1.16%)
Dec 13, 2016 55.25 57.10 55.24 56.32 16,733,739 +1.38(+2.52%)
Dec 12, 2016 54.26 55.10 53.94 54.94 12,670,725 +0.58(+1.06%)
Dec 09, 2016 54.09 54.69 53.80 54.36 13,287,658 +0.51(+0.94%)
Dec 08, 2016 54.18 54.29 52.97 53.86 16,484,802 -0.57(-1.04%)
Dec 07, 2016 53.68 54.51 53.50 54.42 17,464,734 +0.23(+0.43%)
Dec 06, 2016 54.34 54.34 53.80 54.19 11,660,783 +0.08(+0.15%)
Dec 05, 2016 54.43 54.57 53.79 54.11 13,333,663 -0.04(-0.08%)
Dec 02, 2016 54.62 55.04 53.96 54.15 12,340,347 -0.31(-0.58%)
Dec 01, 2016 55.31 55.36 54.38 54.47 11,057,135 -0.64(-1.17%)
Nov 30, 2016 56.08 56.14 55.03 55.11 14,203,346 -0.87(-1.56%)
Nov 29, 2016 55.85 56.38 55.55 55.99 9,575,843 +0.25(+0.44%)
Nov 28, 2016 56.31 56.41 55.50 55.74 12,431,376 -0.67(-1.19%)
Nov 25, 2016 56.44 56.49 55.99 56.41 4,103,605 +0.10(+0.19%)
Nov 23, 2016 56.31 56.31 56.31 0 +0.63(+1.13%)
Nov 22, 2016 56.13 56.41 55.35 55.68 8,048,751 -0.39(-0.69%)
Nov 21, 2016 55.83 56.23 55.67 56.07 9,099,140 +0.27(+0.48%)
Nov 18, 2016 56.52 56.64 55.52 55.80 10,958,134 -0.72(-1.27%)
Nov 17, 2016 56.62 56.84 55.97 56.52 12,564,956 -0.31(-0.55%)
Nov 16, 2016 56.89 57.49 56.51 56.83 11,243,189 -0.26(-0.46%)
Nov 15, 2016 57.60 57.63 56.08 57.09 11,446,851 -0.30(-0.52%)
Nov 14, 2016 57.61 57.67 56.88 57.39 11,774,683 +0.25(+0.43%)
Nov 11, 2016 57.94 57.96 56.30 57.15 17,317,266 -1.06(-1.82%)
Nov 10, 2016 59.57 59.82 57.53 58.21 22,265,038 -0.47(-0.80%)
Nov 09, 2016 57.43 59.82 57.39 58.68 35,692,144 +3.31(+5.98%)
Nov 08, 2016 55.28 55.83 54.80 55.37 9,951,711 +0.03(+0.05%)
Nov 07, 2016 54.95 55.87 54.63 55.34 12,708,842 +1.17(+2.17%)
Nov 04, 2016 53.48 54.80 53.38 54.16 15,752,631 +0.50(+0.93%)
Nov 03, 2016 54.09 54.54 53.60 53.66 12,418,003 -0.56(-1.03%)
Nov 02, 2016 55.34 55.52 54.18 54.22 19,544,494 -1.17(-2.11%)
Nov 01, 2016 55.06 55.55 54.63 55.39 14,351,485 +0.33(+0.60%)
Oct 31, 2016 55.40 55.66 55.00 55.06 11,309,446 -0.19(-0.34%)
Oct 28, 2016 55.90 55.92 54.76 55.25 17,598,638 -1.46(-2.57%)
Oct 27, 2016 56.78 57.10 56.57 56.70 12,833,073 +0.34(+0.60%)
Oct 26, 2016 55.72 56.68 55.53 56.37 11,143,283 +0.73(+1.30%)
Oct 25, 2016 55.37 55.84 55.27 55.64 8,211,804 +0.19(+0.35%)
Oct 24, 2016 55.72 55.92 55.14 55.45 9,901,304 -0.10(-0.19%)
Oct 21, 2016 55.41 56.03 55.17 55.55 11,041,271 -0.01(-0.03%)
Oct 20, 2016 54.69 55.94 54.66 55.57 13,842,838 +0.73(+1.32%)
Oct 19, 2016 54.96 55.28 54.82 54.84 8,455,732 -0.05(-0.10%)
Oct 18, 2016 54.89 55.21 54.52 54.89 8,496,260 +0.58(+1.06%)
Oct 17, 2016 54.24 54.93 54.07 54.32 10,939,854 -0.08(-0.15%)
Oct 14, 2016 54.79 54.96 54.39 54.40 9,841,165 -0.23(-0.42%)
Oct 13, 2016 54.06 55.28 54.00 54.63 14,156,223 +0.02(+0.04%)
Oct 12, 2016 55.47 55.49 54.53 54.61 13,391,656 -0.59(-1.07%)
Oct 11, 2016 56.19 56.29 55.01 55.20 15,925,183 -1.25(-2.21%)
Oct 10, 2016 56.46 56.81 56.28 56.45 9,572,648 +0.19(+0.33%)
Oct 07, 2016 57.17 57.19 56.02 56.26 14,909,607 -0.73(-1.27%)
Oct 06, 2016 57.86 58.15 56.89 56.99 13,593,522 -1.02(-1.75%)
Oct 05, 2016 57.84 58.33 57.73 58.01 10,578,219 +0.25(+0.43%)
Oct 04, 2016 58.03 58.64 57.67 57.76 10,989,043 -0.59(-1.01%)
Oct 03, 2016 58.80 59.05 57.77 58.35 14,152,323 -0.82(-1.38%)
Sep 30, 2016 58.37 59.55 58.36 59.16 14,705,125 +0.94(+1.62%)
Sep 29, 2016 59.19 59.33 58.14 58.22 10,125,791 -0.83(-1.41%)
Sep 28, 2016 59.16 59.45 58.71 59.05 9,142,296 -0.21(-0.35%)
Sep 27, 2016 59.31 59.75 58.81 59.26 17,647,406 -1.02(-1.70%)
Sep 26, 2016 60.57 60.67 59.76 60.29 12,083,064 -0.56(-0.92%)
Sep 23, 2016 60.98 61.32 60.73 60.85 10,075,836 -0.11(-0.18%)
Sep 22, 2016 61.30 61.32 60.50 60.96 10,976,775 -0.13(-0.22%)
Sep 21, 2016 61.34 61.36 60.31 61.09 18,222,842 -0.06(-0.10%)
Sep 20, 2016 59.55 61.37 59.55 61.15 23,483,426 +2.09(+3.53%)
Sep 19, 2016 59.02 59.46 58.93 59.07 9,674,162 +0.14(+0.24%)
Sep 16, 2016 58.96 59.22 58.63 58.93 13,784,578 -0.03(-0.05%)
Sep 15, 2016 58.14 59.22 57.78 58.96 13,557,909 +0.91(+1.57%)
Sep 14, 2016 58.28 58.63 57.91 58.04 11,130,433 +0.02(+0.04%)
Sep 13, 2016 58.47 58.47 57.60 58.02 12,630,879 -0.59(-1.00%)
Sep 12, 2016 57.75 58.74 57.75 58.61 11,965,119 +0.59(+1.02%)
Sep 09, 2016 58.32 58.72 58.01 58.01 14,012,489 -0.70(-1.19%)
Sep 08, 2016 58.22 58.82 57.68 58.71 11,501,829 +0.57(+0.98%)
Sep 07, 2016 58.26 58.57 57.92 58.14 11,076,042 +0.25(+0.44%)
Sep 06, 2016 57.81 58.19 57.42 57.89 15,671,132 +0.74(+1.29%)
Sep 02, 2016 57.69 57.15 57.15 57.15 10,704,168 -0.39(-0.68%)
Sep 01, 2016 58.30 58.31 57.19 57.54 16,684,439 -0.71(-1.22%)
Aug 31, 2016 57.78 58.42 57.66 58.26 13,128,841 +0.34(+0.59%)
Aug 30, 2016 58.01 58.27 57.72 57.92 12,340,909 -0.19(-0.32%)
Aug 29, 2016 59.20 59.24 57.70 58.10 20,695,296 -1.19(-2.01%)
Aug 26, 2016 59.54 59.71 58.92 59.29 12,011,650 -0.23(-0.39%)
Aug 25, 2016 59.80 60.21 58.94 59.52 12,403,339 -0.31(-0.52%)
Aug 24, 2016 60.56 61.02 59.60 59.83 13,049,659 -0.72(-1.19%)
Aug 23, 2016 60.55 60.68 60.22 60.56 11,139,021 +0.41(+0.68%)
Aug 22, 2016 60.12 60.60 59.91 60.15 10,118,782 -0.06(-0.10%)
Aug 19, 2016 59.88 60.34 59.63 60.21 11,069,762 +0.30(+0.51%)
Aug 18, 2016 60.11 60.41 59.60 59.90 12,099,388 -0.08(-0.14%)
Aug 17, 2016 59.06 60.11 58.94 59.98 14,238,605 +1.08(+1.83%)
Aug 16, 2016 59.14 59.31 58.90 58.91 10,720,942 -0.30(-0.50%)
Aug 15, 2016 59.37 59.53 59.04 59.20 10,038,960 -0.01(-0.01%)
Aug 12, 2016 58.97 59.29 58.62 59.21 11,346,967 +0.07(+0.11%)
Aug 11, 2016 58.83 59.45 58.57 59.14 11,374,336 +0.50(+0.85%)
Aug 10, 2016 59.04 59.16 58.31 58.64 16,173,797 -0.32(-0.54%)
Aug 09, 2016 59.36 59.39 58.73 58.96 12,884,864 -0.30(-0.51%)
Aug 08, 2016 59.80 60.05 58.73 59.27 12,795,763 -0.50(-0.83%)
Aug 05, 2016 59.61 59.95 59.36 59.77 14,385,332 +0.48(+0.80%)
Aug 04, 2016 59.62 59.93 59.13 59.29 13,101,529 -0.24(-0.40%)
Aug 03, 2016 59.25 59.59 58.80 59.53 14,621,609 +0.39(+0.65%)
Aug 02, 2016 60.19 60.35 59.05 59.14 18,038,338 -0.66(-1.11%)
Aug 01, 2016 59.32 60.36 59.10 59.80 19,855,010 +0.74(+1.25%)
Jul 29, 2016 59.91 60.09 58.99 59.07 26,188,860 -1.32(-2.18%)
Jul 28, 2016 60.91 60.93 59.92 60.38 17,504,626 -0.41(-0.67%)
Jul 27, 2016 60.46 60.93 60.25 60.79 18,973,668 +0.55(+0.91%)
Jul 26, 2016 62.47 62.55 59.84 60.24 63,721,364 -5.57(-8.47%)
Jul 25, 2016 64.35 66.04 64.13 65.82 21,105,052 +1.49(+2.31%)
Jul 22, 2016 64.90 64.99 64.16 64.33 9,921,816 -0.51(-0.79%)
Jul 21, 2016 64.78 65.28 64.15 64.84 12,718,135 +0.43(+0.67%)
Jul 20, 2016 63.52 64.75 63.25 64.41 12,182,246 +0.91(+1.43%)
Jul 19, 2016 64.29 64.64 63.39 63.51 13,228,541 -1.11(-1.71%)
Jul 18, 2016 64.62 64.92 64.27 64.61 9,131,488 +0.19(+0.30%)
Jul 15, 2016 63.68 65.38 63.58 64.42 15,449,494 +0.84(+1.32%)
Jul 14, 2016 64.24 64.30 63.38 63.58 10,903,051 -0.16(-0.24%)
Jul 13, 2016 64.45 64.72 63.71 63.74 11,212,634 -0.65(-1.02%)
Jul 12, 2016 64.53 64.90 64.28 64.39 10,571,354 +0.28(+0.44%)
Jul 11, 2016 64.34 64.84 63.99 64.11 10,027,139 -0.22(-0.35%)
Jul 08, 2016 63.89 64.62 63.53 64.33 10,263,637 +0.80(+1.26%)
Jul 07, 2016 63.85 64.12 63.01 63.53 9,100,703 +1.17(+1.88%)
Jul 05, 2016 62.94 63.30 62.07 62.35 10,253,423 -0.72(-1.14%)
Jul 01, 2016 61.80 63.07 63.07 63.07 11,215,549 +1.07(+1.73%)
Jun 30, 2016 61.15 62.00 60.60 62.00 13,057,964 +0.85(+1.40%)
Jun 29, 2016 61.98 62.03 60.76 61.15 14,060,416 -0.03(-0.05%)
Jun 28, 2016 59.22 61.26 59.05 61.18 19,834,304 +3.02(+5.19%)
Jun 27, 2016 59.39 59.81 57.92 58.16 15,890,275 -1.65(-2.76%)
Jun 24, 2016 60.33 61.13 59.63 59.81 16,733,955 -2.16(-3.48%)
Jun 23, 2016 61.91 62.12 61.35 61.97 7,860,072 +0.68(+1.12%)
Jun 22, 2016 60.62 62.28 60.62 61.28 13,547,047 +0.49(+0.81%)
Jun 21, 2016 61.95 62.02 60.53 60.79 11,315,606 -0.89(-1.45%)
Jun 20, 2016 61.89 62.52 61.62 61.68 9,346,092 +0.25(+0.41%)
Jun 17, 2016 62.20 62.56 61.34 61.43 21,460,628 -0.64(-1.03%)
Jun 16, 2016 61.53 62.21 61.12 62.07 8,301,236 +0.35(+0.57%)
Jun 15, 2016 62.47 62.76 61.67 61.72 9,977,119 -0.39(-0.63%)
Jun 14, 2016 62.06 62.85 61.52 62.12 10,074,981 +0.04(+0.07%)
Jun 13, 2016 62.11 62.68 62.01 62.07 11,085,412 -0.35(-0.56%)
Jun 10, 2016 62.81 62.95 62.15 62.42 10,925,384 -0.98(-1.54%)
Jun 09, 2016 64.24 64.44 63.31 63.39 10,936,887 -1.22(-1.89%)
Jun 08, 2016 64.69 65.11 64.17 64.61 9,918,856 -0.06(-0.09%)
Jun 07, 2016 64.70 65.22 64.23 64.67 10,720,248 -0.07(-0.11%)
Jun 06, 2016 63.69 64.95 63.64 64.75 11,629,349 +1.07(+1.68%)
Jun 03, 2016 64.19 64.28 63.23 63.68 10,071,138 -0.42(-0.66%)
Jun 02, 2016 64.07 64.36 63.46 64.10 9,850,105 +0.10(+0.16%)
Jun 01, 2016 64.47 64.53 63.79 63.99 10,081,738 -0.35(-0.55%)
May 31, 2016 63.86 64.47 63.60 64.35 16,935,938 +0.92(+1.44%)
May 27, 2016 63.43 63.43 63.43 63.43 8,288,090 +0.39(+0.62%)
May 26, 2016 63.89 63.93 62.86 63.04 10,993,779 -0.90(-1.41%)
May 25, 2016 64.16 64.30 63.34 63.94 15,766,816 +0.21(+0.34%)
May 24, 2016 61.92 63.89 61.87 63.73 17,819,548 +2.14(+3.47%)
May 23, 2016 61.36 62.11 60.79 61.59 10,529,626 +0.51(+0.83%)
May 20, 2016 60.73 61.41 60.66 61.08 10,760,058 +0.37(+0.61%)
May 19, 2016 60.84 61.04 60.08 60.71 12,544,325 -0.55(-0.89%)
May 18, 2016 61.15 61.67 60.85 61.26 10,143,943 +0.09(+0.15%)
May 17, 2016 61.72 61.89 60.94 61.17 11,335,408 -0.63(-1.02%)
May 16, 2016 61.13 61.96 60.98 61.80 8,804,991 +0.67(+1.10%)
May 13, 2016 61.10 61.99 60.91 61.13 11,274,012 -0.04(-0.07%)
May 12, 2016 62.16 62.31 60.39 61.17 16,363,741 -0.84(-1.36%)
May 11, 2016 63.85 63.86 61.95 62.01 11,426,007 -1.69(-2.65%)
May 10, 2016 63.87 63.92 62.74 63.70 9,250,612 +0.38(+0.60%)
May 09, 2016 62.82 63.90 62.60 63.32 11,458,252 +0.73(+1.17%)
May 06, 2016 63.32 63.45 62.12 62.59 12,543,669 -0.87(-1.37%)
May 05, 2016 63.82 63.86 62.97 63.46 10,872,086 +0.19(+0.30%)
May 04, 2016 64.05 64.30 63.13 63.27 16,488,712 -1.16(-1.80%)
May 03, 2016 65.54 65.87 64.30 64.43 13,369,033 -1.35(-2.06%)
May 02, 2016 65.56 66.11 64.12 65.78 18,296,884 +0.58(+0.90%)
Apr 29, 2016 67.40 68.39 64.89 65.20 45,498,900 -6.50(-9.06%)
Apr 28, 2016 74.22 74.47 71.55 71.69 21,201,426 -2.75(-3.69%)
Apr 27, 2016 74.87 75.23 74.02 74.44 11,614,351 -0.45(-0.60%)
Apr 26, 2016 75.41 76.20 74.66 74.90 12,637,234 -0.71(-0.94%)
Apr 25, 2016 75.27 75.67 75.02 75.60 11,218,772 +0.27(+0.35%)
Apr 22, 2016 75.07 75.72 74.28 75.34 13,938,096 +0.14(+0.19%)
Apr 21, 2016 73.84 75.27 73.84 75.20 12,227,842 +1.20(+1.63%)
Apr 20, 2016 73.43 74.62 73.43 73.99 11,992,671 +0.50(+0.67%)
Apr 19, 2016 73.73 74.45 73.35 73.50 13,274,026 +0.18(+0.24%)
Apr 18, 2016 72.56 73.71 72.52 73.32 10,915,440 +0.67(+0.93%)
Apr 15, 2016 72.83 73.16 72.15 72.65 12,055,705 +0.07(+0.10%)
Apr 14, 2016 71.70 73.00 71.62 72.57 11,829,359 +0.74(+1.03%)
Apr 13, 2016 72.32 72.41 71.44 71.84 12,581,146 -0.04(-0.05%)
Apr 12, 2016 70.96 71.99 70.59 71.87 12,480,319 +1.04(+1.47%)
Apr 11, 2016 71.26 71.73 70.76 70.83 11,900,591 -0.19(-0.27%)
Apr 08, 2016 71.11 72.03 70.65 71.02 13,154,664 +0.38(+0.54%)
Apr 07, 2016 71.85 72.16 70.28 70.64 18,038,392 -1.38(-1.92%)
Apr 06, 2016 70.58 72.06 70.57 72.02 15,043,114 +1.38(+1.96%)
Apr 05, 2016 69.14 71.47 69.11 70.64 15,974,295 +0.98(+1.41%)
Apr 04, 2016 69.74 70.22 69.29 69.65 11,906,420 +0.09(+0.13%)
Apr 01, 2016 67.51 69.76 67.29 69.57 15,454,883 +1.67(+2.46%)
Mar 31, 2016 67.93 68.55 67.66 67.90 18,475,254 -0.08(-0.12%)
Mar 30, 2016 68.35 69.16 67.67 67.98 10,991,122 -0.17(-0.25%)
Mar 29, 2016 68.14 68.18 66.97 68.15 11,722,232 -0.19(-0.28%)
Mar 28, 2016 68.05 69.71 67.95 68.34 12,995,906 +0.84(+1.25%)
Mar 24, 2016 66.23 67.50 67.50 67.50 19,477,870 +0.92(+1.38%)
Mar 23, 2016 67.23 68.16 66.50 66.58 18,789,522 -2.69(-3.88%)
Mar 22, 2016 68.10 69.45 68.04 69.27 13,277,380 +0.78(+1.13%)
Mar 21, 2016 66.52 68.75 66.52 68.49 13,280,742 +1.77(+2.66%)
Mar 18, 2016 66.54 67.06 66.18 66.72 22,762,540 +0.55(+0.83%)
Mar 17, 2016 66.37 66.79 65.64 66.17 14,272,766 -0.55(-0.83%)
Mar 16, 2016 65.75 67.17 65.72 66.73 11,986,173 +0.62(+0.94%)
Mar 15, 2016 66.46 66.57 65.80 66.11 13,884,642 -0.75(-1.13%)
Mar 14, 2016 66.52 67.42 66.03 66.86 14,889,190 +0.92(+1.39%)
Mar 11, 2016 66.18 66.19 65.32 65.94 14,384,626 +0.74(+1.14%)
Mar 10, 2016 64.95 66.13 64.60 65.20 14,795,038 +0.60(+0.92%)
Mar 09, 2016 65.42 65.65 64.31 64.61 14,170,524 -0.61(-0.94%)
Mar 08, 2016 65.94 66.50 64.99 65.22 15,030,136 -0.73(-1.10%)
Mar 07, 2016 64.08 66.23 63.91 65.94 17,828,956 +1.79(+2.80%)
Mar 04, 2016 64.95 64.97 63.88 64.15 28,823,538 -0.46(-0.71%)
Mar 03, 2016 65.56 65.69 64.35 64.61 16,820,180 -0.71(-1.09%)
Mar 02, 2016 65.91 65.97 64.70 65.32 14,352,130 -0.65(-0.99%)
Mar 01, 2016 64.66 66.00 64.22 65.97 15,961,614 +1.79(+2.80%)
Feb 29, 2016 64.64 65.57 64.18 64.18 17,294,422 -0.63(-0.96%)
Feb 26, 2016 66.65 66.88 64.66 64.80 18,148,682 -1.52(-2.28%)
Feb 25, 2016 66.20 66.56 65.87 66.32 12,467,875 +0.59(+0.90%)
Feb 24, 2016 64.30 65.86 63.84 65.73 11,332,545 +0.74(+1.14%)
Feb 23, 2016 65.54 65.76 64.66 64.99 11,406,936 -0.55(-0.84%)
Feb 22, 2016 64.99 65.83 64.77 65.54 13,253,386 +1.22(+1.90%)
Feb 19, 2016 64.88 65.45 64.08 64.32 17,534,306 -1.14(-1.74%)
Feb 18, 2016 65.91 66.90 65.41 65.46 15,532,697 -0.27(-0.41%)
Feb 17, 2016 67.00 67.31 65.22 65.73 30,940,250 -1.32(-1.96%)
Feb 16, 2016 66.73 67.14 66.12 67.05 16,689,369 +1.26(+1.91%)
Feb 12, 2016 65.22 65.79 65.79 65.79 15,378,026 +1.53(+2.38%)
Feb 11, 2016 63.63 65.06 63.27 64.26 17,689,080 -0.32(-0.50%)
Feb 10, 2016 65.24 66.09 64.39 64.58 18,287,598 +0.40(+0.63%)
Feb 09, 2016 61.94 65.08 61.89 64.18 19,469,556 +1.46(+2.33%)
Feb 08, 2016 61.93 63.74 61.69 62.72 25,977,578 +0.09(+0.14%)
Feb 05, 2016 63.76 64.75 62.12 62.63 21,388,452 -1.13(-1.78%)
Feb 04, 2016 63.27 64.33 62.97 63.76 19,760,504 +0.21(+0.34%)
Feb 03, 2016 62.46 63.99 61.69 63.55 33,302,324 +2.71(+4.46%)
Feb 02, 2016 61.92 61.95 60.24 60.84 22,895,896 -0.99(-1.60%)
Feb 01, 2016 60.55 62.17 60.53 61.83 24,344,522 +0.77(+1.26%)
Jan 29, 2016 61.99 62.74 60.56 61.05 50,340,204 -3.33(-5.18%)
Jan 28, 2016 66.20 66.36 63.89 64.38 19,237,590 -1.54(-2.34%)
Jan 27, 2016 67.56 67.74 65.47 65.93 17,006,944 -1.90(-2.80%)
Jan 26, 2016 66.73 68.28 66.39 67.83 9,354,155 +1.18(+1.77%)
Jan 25, 2016 67.33 68.80 66.56 66.65 13,839,004 -0.90(-1.33%)
Jan 22, 2016 66.50 67.72 65.99 67.55 12,453,789 +2.18(+3.33%)
Jan 21, 2016 66.47 66.64 65.25 65.37 16,524,626 -1.24(-1.86%)
Jan 20, 2016 64.73 67.55 63.47 66.61 26,741,590 +0.48(+0.72%)
Jan 19, 2016 68.51 68.57 65.36 66.13 19,536,468 -1.43(-2.11%)
Jan 15, 2016 66.47 67.56 67.56 67.56 24,617,866 -0.87(-1.27%)
Jan 14, 2016 68.20 69.79 66.78 68.42 22,160,450 +0.35(+0.52%)
Jan 13, 2016 71.53 72.11 67.76 68.07 16,488,853 -3.35(-4.70%)
Jan 12, 2016 71.28 72.45 70.03 71.42 13,360,547 +0.44(+0.62%)
Jan 11, 2016 71.51 71.51 69.36 70.98 16,752,011 +0.04(+0.05%)
Jan 08, 2016 71.28 72.08 70.92 70.95 16,281,175 +0.15(+0.21%)
Jan 07, 2016 72.13 72.82 70.64 70.80 17,588,394 -2.98(-4.04%)
Jan 06, 2016 71.77 74.06 71.73 73.78 17,048,680 +0.77(+1.05%)
Jan 05, 2016 73.33 73.45 72.60 73.01 12,581,012 +0.92(+1.28%)
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.