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

Gilead Sciences (NQ: GILD )

64.59 +1.03 (+1.62%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 14, 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 (%)
Oct 31, 2006 6.288 6.347 6.225 6.261 15,855,001 -0.01(-0.10%)
Oct 30, 2006 6.179 6.277 6.156 6.267 18,077,786 +0.07(+1.16%)
Oct 27, 2006 6.265 6.296 6.182 6.195 13,150,258 -0.11(-1.69%)
Oct 26, 2006 6.158 6.307 6.124 6.301 13,621,149 +0.13(+2.06%)
Oct 25, 2006 6.214 6.247 6.099 6.174 21,086,024 -0.06(-1.01%)
Oct 24, 2006 6.292 6.301 6.182 6.237 15,550,681 -0.07(-1.07%)
Oct 23, 2006 6.240 6.327 6.201 6.304 17,101,294 +0.04(+0.57%)
Oct 20, 2006 6.235 6.270 6.157 6.269 27,090,810 +0.06(+1.01%)
Oct 19, 2006 6.175 6.247 6.142 6.206 31,134,878 +0.05(+0.86%)
Oct 18, 2006 6.212 6.274 6.152 6.153 31,937,602 -0.03(-0.41%)
Oct 17, 2006 6.185 6.237 6.095 6.179 19,717,724 +0.04(+0.73%)
Oct 16, 2006 6.063 6.148 6.033 6.134 16,823,278 +0.06(+0.93%)
Oct 13, 2006 6.043 6.107 6.031 6.078 18,783,444 +0.00(+0.06%)
Oct 12, 2006 5.952 6.097 5.902 6.074 26,455,884 +0.14(+2.36%)
Oct 11, 2006 5.868 5.946 5.824 5.934 18,987,862 +0.03(+0.52%)
Oct 10, 2006 5.965 5.965 5.822 5.904 16,069,390 -0.02(-0.32%)
Oct 09, 2006 5.938 5.953 5.870 5.923 13,565,154 -0.02(-0.26%)
Oct 06, 2006 5.943 5.966 5.888 5.938 16,739,510 +0.00(+0.06%)
Oct 05, 2006 5.839 5.960 5.819 5.934 28,340,636 +0.12(+2.08%)
Oct 04, 2006 5.627 5.900 5.625 5.814 49,457,808 +0.18(+3.14%)
Oct 03, 2006 5.843 5.865 5.590 5.636 64,126,320 -0.20(-3.50%)
Oct 02, 2006 5.900 5.967 5.796 5.841 83,007,048 -0.41(-6.53%)
Sep 29, 2006 6.226 6.294 6.179 6.249 22,758,576 +0.01(+0.20%)
Sep 28, 2006 6.129 6.236 6.126 6.236 23,719,160 +0.12(+1.93%)
Sep 27, 2006 6.078 6.123 6.012 6.118 25,757,842 +0.05(+0.82%)
Sep 26, 2006 5.991 6.073 5.970 6.068 22,790,134 +0.06(+0.92%)
Sep 25, 2006 5.929 6.013 5.861 6.013 19,542,304 +0.13(+2.15%)
Sep 22, 2006 5.843 5.915 5.824 5.886 21,582,342 +0.05(+0.84%)
Sep 21, 2006 5.906 5.917 5.834 5.837 19,746,608 -0.06(-1.09%)
Sep 20, 2006 5.893 5.966 5.865 5.902 25,235,816 -0.00(-0.02%)
Sep 19, 2006 5.893 5.914 5.854 5.903 17,036,484 +0.01(+0.22%)
Sep 18, 2006 5.886 5.943 5.834 5.890 17,893,216 +0.01(+0.11%)
Sep 15, 2006 5.815 5.898 5.795 5.884 32,274,960 +0.11(+1.98%)
Sep 14, 2006 5.780 5.810 5.744 5.769 11,785,613 -0.02(-0.33%)
Sep 13, 2006 5.784 5.802 5.738 5.788 13,099,793 -0.01(-0.22%)
Sep 12, 2006 5.772 5.814 5.679 5.801 17,711,286 +0.04(+0.61%)
Sep 11, 2006 5.752 5.781 5.691 5.765 20,662,968 -0.02(-0.38%)
Sep 08, 2006 5.621 5.824 5.614 5.787 21,293,154 +0.17(+3.02%)
Sep 07, 2006 5.609 5.670 5.581 5.617 20,548,610 +0.03(+0.46%)
Sep 06, 2006 5.685 5.712 5.537 5.592 24,929,372 -0.12(-2.10%)
Sep 05, 2006 5.779 5.779 5.683 5.712 13,837,728 -0.04(-0.74%)
Sep 01, 2006 5.783 5.824 5.733 5.754 10,818,167 -0.01(-0.11%)
Aug 31, 2006 5.807 5.807 5.727 5.761 13,435,885 -0.01(-0.09%)
Aug 30, 2006 5.801 5.834 5.754 5.766 12,741,624 -0.05(-0.91%)
Aug 29, 2006 5.826 5.874 5.744 5.819 15,553,487 -0.04(-0.67%)
Aug 28, 2006 5.749 5.877 5.724 5.858 14,264,113 +0.12(+2.01%)
Aug 25, 2006 5.756 5.797 5.731 5.743 13,405,774 -0.05(-0.78%)
Aug 24, 2006 5.740 5.827 5.739 5.788 11,631,038 +0.05(+0.89%)
Aug 23, 2006 5.787 5.792 5.684 5.737 12,907,128 -0.03(-0.50%)
Aug 22, 2006 5.770 5.824 5.733 5.766 14,683,367 -0.02(-0.27%)
Aug 21, 2006 5.784 5.814 5.715 5.782 16,063,359 -0.00(-0.03%)
Aug 18, 2006 5.820 5.857 5.746 5.784 19,246,894 -0.03(-0.52%)
Aug 17, 2006 5.830 5.905 5.804 5.814 19,976,152 -0.00(-0.03%)
Aug 16, 2006 5.691 5.821 5.684 5.815 26,741,352 +0.16(+2.86%)
Aug 15, 2006 5.671 5.705 5.572 5.654 21,543,724 +0.06(+1.12%)
Aug 14, 2006 5.715 5.749 5.591 5.591 24,667,016 -0.05(-0.84%)
Aug 11, 2006 5.594 5.665 5.593 5.638 13,027,136 +0.02(+0.31%)
Aug 10, 2006 5.606 5.691 5.571 5.621 17,509,328 +0.02(+0.29%)
Aug 09, 2006 5.630 5.723 5.582 5.605 15,615,640 +0.01(+0.16%)
Aug 08, 2006 5.625 5.627 5.516 5.595 14,661,544 -0.03(-0.57%)
Aug 07, 2006 5.585 5.644 5.548 5.627 9,905,346 +0.05(+0.98%)
Aug 04, 2006 5.706 5.724 5.535 5.573 11,637,993 -0.07(-1.19%)
Aug 03, 2006 5.589 5.667 5.509 5.640 16,347,654 +0.04(+0.76%)
Aug 02, 2006 5.520 5.643 5.520 5.597 17,551,208 +0.08(+1.47%)
Aug 01, 2006 5.584 5.589 5.484 5.516 19,492,192 -0.07(-1.32%)
Jul 31, 2006 5.677 5.678 5.530 5.590 20,619,232 -0.09(-1.54%)
Jul 28, 2006 5.609 5.677 5.525 5.677 16,042,730 +0.12(+2.07%)
Jul 27, 2006 5.676 5.710 5.502 5.562 13,533,029 -0.10(-1.84%)
Jul 26, 2006 5.596 5.721 5.596 5.666 19,207,704 +0.04(+0.76%)
Jul 25, 2006 5.470 5.642 5.465 5.624 20,995,306 +0.13(+2.45%)
Jul 24, 2006 5.426 5.507 5.394 5.489 21,406,614 +0.06(+1.17%)
Jul 21, 2006 5.393 5.475 5.272 5.426 37,276,848 +0.03(+0.61%)
Jul 20, 2006 5.545 5.598 5.299 5.393 44,786,480 -0.17(-3.07%)
Jul 19, 2006 5.488 5.624 5.458 5.564 29,002,656 +0.09(+1.63%)
Jul 18, 2006 5.430 5.514 5.386 5.475 30,999,326 +0.08(+1.43%)
Jul 17, 2006 5.426 5.497 5.384 5.397 20,036,214 -0.05(-0.85%)
Jul 14, 2006 5.565 5.572 5.375 5.444 19,732,852 -0.11(-1.95%)
Jul 13, 2006 5.570 5.625 5.517 5.552 23,420,338 -0.06(-1.12%)
Jul 12, 2006 5.612 5.679 5.535 5.615 42,231,672 +0.00(+0.05%)
Jul 11, 2006 5.617 5.685 5.512 5.612 33,502,544 +0.01(+0.26%)
Jul 10, 2006 5.554 5.625 5.525 5.597 23,280,856 +0.08(+1.38%)
Jul 07, 2006 5.439 5.567 5.408 5.521 24,800,538 +0.06(+1.10%)
Jul 06, 2006 5.356 5.474 5.356 5.461 15,850,901 +0.10(+1.88%)
Jul 05, 2006 5.328 5.380 5.279 5.360 17,994,800 -0.02(-0.46%)
Jul 03, 2006 5.374 5.396 5.338 5.385 5,664,071 +0.01(+0.17%)
Jun 30, 2006 5.366 5.423 5.319 5.376 22,924,492 +0.02(+0.36%)
Jun 29, 2006 5.134 5.364 5.118 5.356 39,313,808 +0.26(+5.10%)
Jun 28, 2006 5.038 5.108 4.985 5.097 14,332,490 +0.08(+1.65%)
Jun 27, 2006 5.075 5.118 4.977 5.014 17,137,782 -0.06(-1.09%)
Jun 26, 2006 5.043 5.074 5.007 5.069 11,628,787 +0.02(+0.40%)
Jun 23, 2006 4.968 5.108 4.968 5.049 12,307,244 +0.06(+1.13%)
Jun 22, 2006 5.062 5.148 4.975 4.993 15,687,092 -0.10(-1.89%)
Jun 21, 2006 5.042 5.148 5.025 5.089 21,114,582 +0.07(+1.39%)
Jun 20, 2006 5.111 5.111 4.955 5.019 23,880,674 -0.08(-1.55%)
Jun 19, 2006 5.252 5.267 5.066 5.098 23,216,848 -0.16(-3.02%)
Jun 16, 2006 5.298 5.338 5.230 5.257 25,266,724 -0.07(-1.25%)
Jun 15, 2006 5.165 5.345 5.153 5.324 31,866,172 +0.15(+2.90%)
Jun 14, 2006 5.161 5.210 5.078 5.174 21,820,124 -0.01(-0.14%)
Jun 13, 2006 5.105 5.247 5.052 5.181 28,517,810 +0.08(+1.53%)
Jun 12, 2006 5.225 5.247 5.090 5.103 20,004,414 -0.10(-2.01%)
Jun 09, 2006 5.162 5.293 5.147 5.207 23,142,414 +0.07(+1.31%)
Jun 08, 2006 5.124 5.161 5.016 5.140 35,689,072 -0.02(-0.42%)
Jun 07, 2006 5.142 5.268 5.142 5.162 27,851,636 +0.02(+0.39%)
Jun 06, 2006 5.131 5.232 5.093 5.142 23,476,900 +0.01(+0.18%)
Jun 05, 2006 5.265 5.317 5.119 5.133 16,290,526 -0.17(-3.27%)
Jun 02, 2006 5.370 5.397 5.255 5.307 25,903,526 -0.02(-0.44%)
Jun 01, 2006 5.282 5.350 5.245 5.330 32,197,884 +0.12(+2.32%)
May 31, 2006 5.089 5.211 5.066 5.209 22,734,948 +0.14(+2.80%)
May 30, 2006 5.196 5.196 5.066 5.068 19,395,566 -0.13(-2.43%)
May 26, 2006 5.111 5.232 5.020 5.194 24,001,974 +0.12(+2.44%)
May 25, 2006 5.047 5.088 5.001 5.070 21,493,330 +0.03(+0.54%)
May 24, 2006 4.963 5.135 4.920 5.043 65,364,860 +0.16(+3.22%)
May 23, 2006 5.020 5.066 4.869 4.886 23,966,658 -0.08(-1.66%)
May 22, 2006 4.936 4.998 4.850 4.968 21,842,646 -0.02(-0.47%)
May 19, 2006 4.879 4.998 4.775 4.992 38,661,988 +0.11(+2.21%)
May 18, 2006 5.093 5.109 4.818 4.884 34,090,060 -0.19(-3.67%)
May 17, 2006 5.117 5.157 5.017 5.070 26,067,578 -0.09(-1.66%)
May 16, 2006 5.162 5.239 5.078 5.156 21,246,680 -0.03(-0.60%)
May 15, 2006 5.123 5.238 5.098 5.187 33,262,958 +0.14(+2.77%)
May 12, 2006 5.115 5.130 4.977 5.047 21,826,830 -0.10(-1.87%)
May 11, 2006 5.175 5.202 5.110 5.143 24,398,012 -0.02(-0.33%)
May 10, 2006 5.200 5.304 5.156 5.160 30,564,786 -0.05(-0.98%)
May 09, 2006 5.147 5.237 5.137 5.211 22,520,288 +0.08(+1.47%)
May 08, 2006 5.111 5.184 5.111 5.136 24,830,396 +0.02(+0.48%)
May 05, 2006 5.058 5.121 4.931 5.111 38,612,400 +0.10(+1.90%)
May 04, 2006 5.131 5.157 4.999 5.016 29,593,994 -0.08(-1.62%)
May 03, 2006 4.994 5.109 4.963 5.098 46,382,736 +0.12(+2.39%)
May 02, 2006 5.280 5.288 4.881 4.979 85,481,112 -0.28(-5.34%)
May 01, 2006 5.256 5.337 5.201 5.260 28,746,506 +0.04(+0.68%)
Apr 28, 2006 5.270 5.279 5.157 5.225 24,568,860 +0.07(+1.27%)
Apr 27, 2006 5.229 5.254 5.079 5.159 63,463,132 -0.05(-0.92%)
Apr 26, 2006 5.563 5.566 5.108 5.207 81,341,280 -0.38(-6.74%)
Apr 25, 2006 5.774 5.804 5.544 5.584 30,076,298 -0.18(-3.20%)
Apr 24, 2006 5.880 5.880 5.663 5.768 25,571,358 -0.09(-1.61%)
Apr 21, 2006 5.955 5.984 5.829 5.863 32,764,152 -0.06(-0.98%)
Apr 20, 2006 5.918 6.015 5.879 5.921 117,727,984 +0.00(+0.05%)
Apr 19, 2006 5.724 5.938 5.719 5.918 48,686,260 +0.30(+5.32%)
Apr 18, 2006 5.560 5.677 5.521 5.619 30,809,946 +0.06(+1.06%)
Apr 17, 2006 5.590 5.629 5.458 5.560 14,485,156 -0.02(-0.39%)
Apr 13, 2006 5.551 5.625 5.504 5.582 12,318,563 +0.03(+0.56%)
Apr 12, 2006 5.489 5.616 5.436 5.551 21,321,312 +0.06(+1.13%)
Apr 11, 2006 5.662 5.662 5.459 5.489 16,809,394 -0.13(-2.36%)
Apr 10, 2006 5.579 5.679 5.516 5.622 15,309,928 +0.03(+0.60%)
Apr 07, 2006 5.669 5.702 5.575 5.588 15,811,194 -0.02(-0.34%)
Apr 06, 2006 5.786 5.804 5.575 5.607 26,521,960 -0.20(-3.44%)
Apr 05, 2006 5.839 5.883 5.790 5.807 16,617,907 -0.06(-0.96%)
Apr 04, 2006 5.850 5.906 5.754 5.864 24,295,338 +0.09(+1.64%)
Apr 03, 2006 5.702 5.800 5.654 5.769 18,045,112 +0.12(+2.04%)
Mar 31, 2006 5.627 5.720 5.607 5.654 14,713,010 +0.05(+0.89%)
Mar 30, 2006 5.644 5.702 5.588 5.604 11,478,498 -0.03(-0.56%)
Mar 29, 2006 5.630 5.677 5.574 5.635 12,921,138 +0.03(+0.62%)
Mar 28, 2006 5.743 5.744 5.559 5.601 15,742,526 -0.07(-1.28%)
Mar 27, 2006 5.641 5.676 5.585 5.674 12,384,875 +0.01(+0.16%)
Mar 24, 2006 5.684 5.707 5.611 5.665 9,125,695 +0.03(+0.52%)
Mar 23, 2006 5.690 5.699 5.572 5.635 11,668,406 -0.06(-1.08%)
Mar 22, 2006 5.643 5.715 5.590 5.697 17,045,612 +0.04(+0.64%)
Mar 21, 2006 5.652 5.820 5.638 5.661 17,504,860 -0.07(-1.14%)
Mar 20, 2006 5.815 5.815 5.641 5.726 14,866,733 -0.03(-0.46%)
Mar 17, 2006 5.695 5.789 5.695 5.753 21,756,858 +0.04(+0.67%)
Mar 16, 2006 5.835 5.875 5.705 5.715 30,616,104 -0.08(-1.33%)
Mar 15, 2006 5.713 5.793 5.679 5.792 16,382,596 +0.08(+1.38%)
Mar 14, 2006 5.579 5.720 5.552 5.713 19,896,864 +0.13(+2.24%)
Mar 13, 2006 5.588 5.626 5.528 5.587 13,188,171 +0.04(+0.65%)
Mar 10, 2006 5.361 5.588 5.361 5.551 13,294,692 +0.05(+0.86%)
Mar 09, 2006 5.556 5.591 5.488 5.504 16,875,768 -0.02(-0.35%)
Mar 08, 2006 5.376 5.570 5.307 5.523 20,717,840 +0.15(+2.86%)
Mar 07, 2006 5.388 5.431 5.324 5.369 13,636,292 -0.03(-0.61%)
Mar 06, 2006 5.470 5.486 5.347 5.402 13,983,186 -0.06(-1.07%)
Mar 03, 2006 5.523 5.568 5.460 5.460 17,373,736 -0.11(-1.96%)
Mar 02, 2006 5.547 5.601 5.516 5.569 14,221,154 +0.02(+0.39%)
Mar 01, 2006 5.665 5.678 5.531 5.547 25,197,738 -0.11(-1.96%)
Feb 28, 2006 5.785 5.776 5.625 5.658 18,827,768 -0.13(-2.20%)
Feb 27, 2006 5.638 5.813 5.620 5.785 20,634,248 +0.18(+3.26%)
Feb 24, 2006 5.580 5.633 5.471 5.603 12,199,144 +0.03(+0.62%)
Feb 23, 2006 5.625 5.688 5.538 5.568 15,861,950 -0.05(-0.95%)
Feb 22, 2006 5.466 5.640 5.444 5.622 20,767,298 +0.17(+3.15%)
Feb 21, 2006 5.618 5.630 5.396 5.450 22,778,874 -0.13(-2.41%)
Feb 17, 2006 5.588 5.655 5.544 5.585 16,120,229 -0.00(-0.07%)
Feb 16, 2006 5.561 5.622 5.542 5.588 21,978,204 +0.03(+0.51%)
Feb 15, 2006 5.489 5.560 5.448 5.560 17,632,588 +0.08(+1.49%)
Feb 14, 2006 5.395 5.491 5.334 5.478 21,824,768 +0.10(+1.88%)
Feb 13, 2006 5.370 5.416 5.316 5.377 16,035,593 +0.01(+0.14%)
Feb 10, 2006 5.297 5.393 5.241 5.370 26,629,708 +0.07(+1.32%)
Feb 09, 2006 5.392 5.431 5.214 5.300 38,801,840 -0.10(-1.77%)
Feb 08, 2006 5.493 5.519 5.362 5.396 21,697,094 -0.09(-1.59%)
Feb 07, 2006 5.469 5.518 5.417 5.483 18,743,280 +0.03(+0.53%)
Feb 06, 2006 5.531 5.533 5.402 5.454 19,178,050 -0.06(-1.12%)
Feb 03, 2006 5.465 5.588 5.443 5.516 24,435,298 -0.00(-0.02%)
Feb 02, 2006 5.476 5.549 5.447 5.516 30,652,538 -0.07(-1.30%)
Feb 01, 2006 5.528 5.604 5.412 5.589 44,944,488 +0.06(+1.05%)
Jan 31, 2006 5.261 5.569 5.234 5.531 63,256,524 +0.27(+5.13%)
Jan 30, 2006 5.452 5.454 5.216 5.261 38,549,648 -0.17(-3.08%)
Jan 27, 2006 5.361 5.452 5.275 5.428 22,228,162 +0.08(+1.41%)
Jan 26, 2006 5.270 5.361 5.220 5.353 17,636,622 +0.14(+2.70%)
Jan 25, 2006 5.296 5.329 5.180 5.212 16,326,882 -0.06(-1.12%)
Jan 24, 2006 5.243 5.337 5.161 5.271 27,107,114 +0.15(+2.87%)
Jan 23, 2006 5.202 5.208 5.061 5.124 23,099,796 -0.11(-2.03%)
Jan 20, 2006 5.378 5.465 5.202 5.230 26,960,688 -0.15(-2.71%)
Jan 19, 2006 5.334 5.396 5.227 5.376 16,944,216 +0.05(+0.92%)
Jan 18, 2006 5.346 5.348 5.227 5.327 20,120,294 -0.04(-0.74%)
Jan 17, 2006 5.336 5.386 5.297 5.366 16,251,044 -0.03(-0.57%)
Jan 13, 2006 5.331 5.429 5.320 5.397 17,881,682 +0.09(+1.64%)
Jan 12, 2006 5.212 5.312 5.134 5.310 23,611,396 +0.14(+2.65%)
Jan 11, 2006 5.202 5.234 5.156 5.173 16,523,954 -0.01(-0.28%)
Jan 10, 2006 5.266 5.275 5.116 5.187 22,035,156 -0.07(-1.42%)
Jan 09, 2006 5.355 5.355 5.230 5.262 22,241,710 +0.08(+1.54%)
Jan 06, 2006 5.145 5.238 5.147 5.182 20,486,138 +0.04(+0.72%)
Jan 05, 2006 5.128 5.203 5.088 5.145 24,738,370 +0.11(+2.11%)
Jan 04, 2006 4.982 5.086 4.962 5.038 23,860,546 +0.07(+1.37%)
Jan 03, 2006 4.816 5.028 4.769 4.970 23,700,154 +0.19(+4.05%)
Dec 30, 2005 4.770 4.861 4.737 4.777 11,453,769 -0.02(-0.51%)
Dec 29, 2005 4.843 4.866 4.777 4.801 9,107,102 -0.05(-1.12%)
Dec 28, 2005 4.923 4.956 4.816 4.856 11,599,073 -0.07(-1.37%)
Dec 27, 2005 4.998 5.034 4.899 4.923 9,919,108 -0.03(-0.70%)
Dec 23, 2005 5.043 5.066 4.920 4.958 9,929,079 -0.08(-1.52%)
Dec 22, 2005 4.833 5.034 4.827 5.034 20,039,658 +0.12(+2.46%)
Dec 21, 2005 4.716 4.917 4.705 4.913 25,936,168 +0.22(+4.75%)
Dec 20, 2005 4.607 4.696 4.587 4.690 17,566,804 +0.09(+2.06%)
Dec 19, 2005 4.606 4.698 4.555 4.596 19,213,400 -0.01(-0.22%)
Dec 16, 2005 4.778 4.794 4.594 4.606 33,945,356 -0.17(-3.63%)
Dec 15, 2005 4.734 4.838 4.689 4.779 19,608,904 +0.05(+0.96%)
Dec 14, 2005 4.907 4.916 4.718 4.734 24,731,804 -0.17(-3.43%)
Dec 13, 2005 4.726 4.929 4.664 4.902 37,678,448 +0.21(+4.39%)
Dec 12, 2005 4.726 4.773 4.642 4.696 15,603,639 -0.03(-0.58%)
Dec 09, 2005 4.795 4.831 4.716 4.723 11,392,040 -0.06(-1.22%)
Dec 08, 2005 4.788 4.811 4.702 4.781 16,061,241 +0.01(+0.25%)
Dec 07, 2005 4.855 4.885 4.700 4.770 18,512,326 -0.08(-1.63%)
Dec 06, 2005 4.950 4.998 4.843 4.849 15,453,295 -0.09(-1.89%)
Dec 05, 2005 4.893 4.964 4.891 4.942 22,722,330 +0.07(+1.51%)
Dec 02, 2005 4.805 4.873 4.791 4.869 17,906,258 +0.05(+1.11%)
Dec 01, 2005 4.647 4.851 4.610 4.815 27,319,736 +0.21(+4.54%)
Nov 30, 2005 4.676 4.715 4.606 4.606 25,673,068 -0.08(-1.76%)
Nov 29, 2005 4.779 4.800 4.688 4.689 16,362,225 -0.05(-1.00%)
Nov 28, 2005 4.914 4.925 4.713 4.736 18,792,324 -0.19(-3.89%)
Nov 25, 2005 4.902 4.928 4.828 4.928 5,236,283 +0.04(+0.82%)
Nov 23, 2005 4.931 4.934 4.838 4.888 15,202,340 -0.03(-0.57%)
Nov 22, 2005 4.914 4.958 4.890 4.916 16,935,026 -0.01(-0.18%)
Nov 21, 2005 4.936 4.943 4.889 4.925 22,313,156 -0.01(-0.29%)
Nov 18, 2005 5.016 5.052 4.925 4.939 36,337,464 -0.04(-0.71%)
Nov 17, 2005 5.059 5.135 4.696 4.975 123,503,584 -0.08(-1.58%)
Nov 16, 2005 4.991 5.068 4.867 5.055 81,710,960 +0.36(+7.73%)
Nov 15, 2005 4.789 4.800 4.680 4.692 24,946,238 -0.03(-0.67%)
Nov 14, 2005 4.888 4.917 4.713 4.724 27,596,652 -0.19(-3.86%)
Nov 11, 2005 4.758 4.915 4.753 4.914 24,925,086 +0.16(+3.38%)
Nov 10, 2005 4.716 4.753 4.633 4.753 17,052,116 +0.06(+1.36%)
Nov 09, 2005 4.709 4.742 4.658 4.690 19,552,490 +0.01(+0.16%)
Nov 08, 2005 4.605 4.694 4.589 4.682 23,821,894 +0.15(+3.33%)
Nov 07, 2005 4.588 4.591 4.481 4.531 16,281,688 +0.02(+0.38%)
Nov 04, 2005 4.632 4.646 4.471 4.514 19,791,626 -0.10(-2.19%)
Nov 03, 2005 4.490 4.687 4.466 4.615 27,596,130 +0.17(+3.86%)
Nov 02, 2005 4.325 4.450 4.318 4.443 20,109,862 +0.16(+3.71%)
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.