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

Gilead Sciences (NQ: GILD )

65.27 -1.81 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,052 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,005 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,664 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,848 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.948 15,018,171 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,729,866 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,042,844 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,252 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,007,392 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,721,064 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,026 -0.03(-0.67%)
Nov 14, 2005 4.948 4.977 4.771 4.782 27,262,332 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,130 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,538 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,622 +0.01(+0.16%)
Nov 08, 2005 4.662 4.752 4.645 4.740 23,533,304 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,443 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.570 19,551,860 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,261,816 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,240 +0.16(+3.71%)
Nov 01, 2005 4.346 4.374 4.281 4.337 12,019,643 -0.01(-0.21%)
Oct 31, 2005 4.364 4.442 4.302 4.346 20,737,506 +0.01(+0.28%)
Oct 28, 2005 4.249 4.344 4.214 4.334 18,087,372 +0.14(+3.38%)
Oct 27, 2005 4.314 4.319 4.159 4.192 16,958,460 -0.11(-2.59%)
Oct 26, 2005 4.414 4.470 4.304 4.304 17,525,006 -0.11(-2.46%)
Oct 25, 2005 4.392 4.433 4.346 4.412 19,286,120 +0.02(+0.40%)
Oct 24, 2005 4.193 4.395 4.193 4.395 23,379,264 +0.20(+4.73%)
Oct 21, 2005 4.217 4.226 4.139 4.196 22,482,360 +0.04(+0.91%)
Oct 20, 2005 4.255 4.266 4.130 4.158 29,854,280 -0.07(-1.74%)
Oct 19, 2005 4.275 4.294 4.121 4.232 63,529,568 -0.20(-4.60%)
Oct 18, 2005 4.415 4.458 4.377 4.436 19,052,242 +0.05(+1.05%)
Oct 17, 2005 4.386 4.410 4.319 4.390 16,710,644 +0.03(+0.65%)
Oct 14, 2005 4.332 4.366 4.236 4.362 20,379,740 +0.06(+1.32%)
Oct 13, 2005 4.222 4.347 4.221 4.305 22,687,248 +0.06(+1.36%)
Oct 12, 2005 4.405 4.438 4.217 4.247 26,871,146 -0.14(-3.13%)
Oct 11, 2005 4.424 4.461 4.368 4.384 31,587,250 -0.03(-0.77%)
Oct 10, 2005 4.438 4.461 4.368 4.418 19,650,072 +0.05(+1.09%)
Oct 07, 2005 4.272 4.399 4.254 4.370 32,941,588 +0.18(+4.37%)
Oct 06, 2005 4.248 4.282 4.114 4.187 33,669,736 -0.06(-1.36%)
Oct 05, 2005 4.367 4.367 4.245 4.245 16,199,518 -0.10(-2.39%)
Oct 04, 2005 4.396 4.508 4.349 4.349 15,680,320 -0.06(-1.25%)
Oct 03, 2005 4.500 4.548 4.370 4.404 20,465,586 -0.08(-1.80%)
Sep 30, 2005 4.387 4.524 4.375 4.485 24,288,592 +0.12(+2.65%)
Sep 29, 2005 4.316 4.392 4.259 4.369 11,876,970 +0.06(+1.47%)
Sep 28, 2005 4.346 4.350 4.267 4.306 11,336,381 -0.03(-0.74%)
Sep 27, 2005 4.346 4.387 4.272 4.338 15,495,697 -0.01(-0.19%)
Sep 26, 2005 4.272 4.413 4.264 4.346 27,161,000 +0.11(+2.65%)
Sep 23, 2005 4.234 4.259 4.162 4.234 10,229,567 +0.02(+0.52%)
Sep 22, 2005 4.212 4.232 4.113 4.212 14,715,793 +0.07(+1.76%)
Sep 21, 2005 4.208 4.249 4.139 4.139 16,582,887 -0.07(-1.64%)
Sep 20, 2005 4.235 4.346 4.179 4.208 21,949,474 -0.04(-0.89%)
Sep 19, 2005 4.277 4.316 4.214 4.246 12,706,374 -0.01(-0.35%)
Sep 16, 2005 4.165 4.260 4.165 4.260 25,968,046 +0.05(+1.29%)
Sep 15, 2005 4.154 4.218 4.151 4.206 16,872,958 +0.06(+1.33%)
Sep 14, 2005 4.171 4.184 4.138 4.151 9,243,383 -0.02(-0.38%)
Sep 13, 2005 4.131 4.196 4.130 4.167 14,173,981 -0.01(-0.15%)
Sep 12, 2005 4.154 4.203 4.141 4.173 18,379,960 +0.10(+2.46%)
Sep 09, 2005 3.992 4.089 3.991 4.073 15,089,845 +0.11(+2.67%)
Sep 08, 2005 3.963 4.004 3.928 3.967 12,749,460 -0.01(-0.35%)
Sep 07, 2005 3.960 4.018 3.946 3.981 9,206,494 -0.01(-0.30%)
Sep 06, 2005 3.919 4.031 3.906 3.993 18,845,184 +0.08(+1.93%)
Sep 02, 2005 3.969 3.974 3.893 3.917 7,722,345 -0.03(-0.88%)
Sep 01, 2005 3.961 3.978 3.904 3.952 17,074,948 -0.00(-0.07%)
Aug 31, 2005 3.802 3.955 3.792 3.955 24,768,706 +0.16(+4.27%)
Aug 30, 2005 3.836 3.854 3.762 3.793 16,608,012 -0.07(-1.81%)
Aug 29, 2005 3.765 3.880 3.756 3.863 13,579,391 +0.09(+2.31%)
Aug 26, 2005 3.767 3.793 3.703 3.776 14,462,720 +0.01(+0.15%)
Aug 25, 2005 3.794 3.804 3.751 3.770 15,667,714 -0.01(-0.34%)
Aug 24, 2005 3.843 3.884 3.776 3.783 12,429,295 -0.06(-1.67%)
Aug 23, 2005 3.872 3.914 3.845 3.847 12,931,131 -0.02(-0.40%)
Aug 22, 2005 3.921 3.961 3.817 3.863 15,750,102 -0.05(-1.18%)
Aug 19, 2005 3.891 3.940 3.887 3.909 14,644,919 -0.01(-0.35%)
Aug 18, 2005 3.846 3.952 3.846 3.923 13,327,764 +0.07(+1.69%)
Aug 17, 2005 3.851 3.909 3.823 3.858 13,942,021 +0.02(+0.48%)
Aug 16, 2005 3.938 3.973 3.839 3.839 13,187,303 -0.10(-2.66%)
Aug 15, 2005 3.883 3.985 3.877 3.944 10,455,161 +0.04(+1.11%)
Aug 12, 2005 3.900 3.919 3.853 3.901 15,309,862 -0.02(-0.54%)
Aug 11, 2005 3.834 3.954 3.829 3.922 16,390,914 +0.10(+2.62%)
Aug 10, 2005 3.848 3.906 3.769 3.822 52,976,872 -0.10(-2.65%)
Aug 09, 2005 3.902 3.952 3.890 3.926 16,777,246 +0.05(+1.35%)
Aug 08, 2005 3.945 3.963 3.868 3.873 19,293,094 -0.05(-1.22%)
Aug 05, 2005 4.053 4.077 3.917 3.921 23,564,310 -0.15(-3.60%)
Aug 04, 2005 4.122 4.167 4.061 4.067 17,091,486 -0.10(-2.51%)
Aug 03, 2005 4.167 4.191 4.131 4.172 14,458,844 -0.02(-0.37%)
Aug 02, 2005 4.210 4.264 4.178 4.188 16,883,564 -0.03(-0.76%)
Aug 01, 2005 4.193 4.256 4.162 4.220 23,492,382 +0.10(+2.39%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,017,994 -0.03(-0.78%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,287 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,399,936 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,820,850 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,242 -0.15(-3.64%)
Jul 22, 2005 4.134 4.138 3.990 4.090 41,690,432 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,058 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.272 4.286 49,747,580 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,080 +0.10(+2.31%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,114 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,288,604 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,221 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,918,795 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.134 4.135 21,349,514 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,864,918 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,800,884 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,453,960 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,250 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,222 +0.06(+1.50%)
Jul 01, 2005 4.065 4.078 4.014 4.059 13,105,121 +0.01(+0.32%)
Jun 30, 2005 4.011 4.093 3.990 4.046 26,370,170 +0.06(+1.48%)
Jun 29, 2005 3.964 3.993 3.940 3.987 18,403,622 +0.01(+0.28%)
Jun 28, 2005 3.906 3.981 3.868 3.976 23,966,868 +0.11(+2.88%)
Jun 27, 2005 3.836 3.903 3.832 3.865 19,216,196 +0.02(+0.65%)
Jun 24, 2005 3.946 3.955 3.825 3.840 45,207,948 +0.03(+0.80%)
Jun 23, 2005 3.914 3.994 3.759 3.810 32,372,764 -0.11(-2.82%)
Jun 22, 2005 4.045 4.047 3.911 3.920 18,594,458 -0.07(-1.82%)
Jun 21, 2005 4.157 4.162 3.957 3.993 28,570,626 -0.16(-3.77%)
Jun 20, 2005 4.166 4.246 4.140 4.149 24,395,574 -0.03(-0.84%)
Jun 17, 2005 4.106 4.185 4.098 4.184 44,115,084 +0.11(+2.80%)
Jun 16, 2005 4.021 4.081 3.969 4.070 16,032,214 +0.07(+1.72%)
Jun 15, 2005 4.070 4.078 3.964 4.001 16,935,064 -0.05(-1.11%)
Jun 14, 2005 4.045 4.074 3.985 4.046 13,335,303 +0.00(+0.00%)
Jun 13, 2005 3.995 4.066 3.972 4.046 11,561,437 +0.06(+1.55%)
Jun 10, 2005 4.014 4.035 3.962 3.985 11,743,141 -0.03(-0.69%)
Jun 09, 2005 3.884 4.038 3.877 4.012 15,919,901 +0.14(+3.56%)
Jun 08, 2005 3.905 3.920 3.853 3.874 16,250,242 +0.00(+0.02%)
Jun 07, 2005 3.869 3.961 3.860 3.873 23,175,642 +0.04(+0.93%)
Jun 06, 2005 3.808 3.849 3.781 3.837 18,270,908 +0.03(+0.70%)
Jun 03, 2005 3.942 3.962 3.808 3.811 20,831,826 -0.15(-3.81%)
Jun 02, 2005 3.835 3.969 3.831 3.962 22,737,232 +0.12(+3.06%)
Jun 01, 2005 3.770 3.857 3.758 3.844 16,985,950 +0.09(+2.43%)
May 31, 2005 3.785 3.787 3.741 3.753 16,191,315 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.733 3.772 10,466,343 -0.01(-0.36%)
May 26, 2005 3.728 3.802 3.716 3.786 16,662,709 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,095,726 +0.01(+0.22%)
May 24, 2005 3.709 3.744 3.672 3.708 25,123,042 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,953,797 +0.05(+1.42%)
May 20, 2005 3.734 3.744 3.656 3.696 13,940,086 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,396 +0.07(+1.79%)
May 18, 2005 3.587 3.664 3.575 3.651 16,686,361 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,364 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,558 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,503 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.515 3.567 15,788,996 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,175 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,298,989 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,484,998 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,367,760 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,158 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,328 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,272 +0.10(+2.75%)
May 02, 2005 3.427 3.477 3.412 3.477 16,916,620 +0.06(+1.86%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,416,886 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,488,974 -0.01(-0.38%)
Apr 27, 2005 3.454 3.469 3.329 3.392 60,295,252 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,120 -0.00(-0.03%)
Apr 25, 2005 3.641 3.670 3.574 3.616 23,697,448 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,265,680 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,485,710 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,913,480 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,404 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,143,930 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,182,578 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,036 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,040 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,408 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,679,924 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,703,979 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,230 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,188,984 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,098 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,081 -0.01(-0.34%)
Apr 01, 2005 3.308 3.344 3.211 3.250 19,729,758 -0.04(-1.31%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,634 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,221 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,186 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,272 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,292 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,090,616 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,725,782 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,557,868 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,574 +0.01(+0.43%)
Mar 17, 2005 3.212 3.274 3.201 3.242 16,640,873 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,278 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,052,946 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,384 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,270 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.171 3.226 19,703,720 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,486,786 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,096 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,744 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,336 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,032 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,343,984 +0.09(+2.75%)
Mar 01, 2005 3.192 3.219 3.143 3.149 17,681,678 -0.03(-0.90%)
Feb 28, 2005 3.263 3.279 3.164 3.178 38,375,096 -0.09(-2.84%)
Feb 25, 2005 3.208 3.272 3.174 3.271 29,208,792 +0.05(+1.69%)
Feb 24, 2005 3.131 3.232 3.112 3.217 31,250,614 +0.09(+3.00%)
Feb 23, 2005 3.079 3.131 3.062 3.123 20,977,516 +0.07(+2.41%)
Feb 22, 2005 3.040 3.084 3.018 3.049 26,025,674 -0.04(-1.19%)
Feb 18, 2005 3.102 3.123 3.033 3.086 19,494,710 -0.02(-0.53%)
Feb 17, 2005 3.104 3.138 3.073 3.102 22,302,140 +0.01(+0.33%)
Feb 16, 2005 3.056 3.105 3.043 3.092 21,172,940 +0.05(+1.69%)
Feb 15, 2005 3.040 3.114 3.023 3.041 22,649,018 +0.00(+0.12%)
Feb 14, 2005 2.982 3.047 2.982 3.037 17,781,368 +0.02(+0.67%)
Feb 11, 2005 2.873 3.045 2.804 3.017 34,946,692 +0.16(+5.67%)
Feb 10, 2005 2.907 2.907 2.795 2.855 31,767,656 -0.03(-0.96%)
Feb 09, 2005 2.960 2.999 2.860 2.883 29,780,088 -0.08(-2.58%)
Feb 08, 2005 2.995 3.007 2.935 2.959 24,162,516 -0.03(-1.08%)
Feb 07, 2005 3.071 3.083 2.987 2.991 22,318,384 -0.07(-2.22%)
Feb 04, 2005 2.978 3.068 2.970 3.059 24,303,564 +0.09(+3.04%)
Feb 03, 2005 3.022 3.029 2.945 2.969 22,954,652 -0.03(-1.13%)
Feb 02, 2005 3.078 3.103 2.992 3.003 22,827,640 -0.07(-2.42%)
Feb 01, 2005 3.037 3.084 2.975 3.078 30,650,796 +0.03(+1.09%)
Jan 31, 2005 3.035 3.069 3.017 3.045 20,634,864 +0.05(+1.81%)
Jan 28, 2005 3.082 3.091 2.953 2.990 41,823,688 -0.01(-0.25%)
Jan 27, 2005 3.029 3.079 2.958 2.998 26,435,988 -0.05(-1.75%)
Jan 26, 2005 2.957 3.060 2.943 3.051 19,740,228 +0.11(+3.59%)
Jan 25, 2005 2.976 3.023 2.884 2.945 29,252,448 -0.02(-0.74%)
Jan 24, 2005 3.098 3.127 2.947 2.967 28,920,814 -0.06(-1.92%)
Jan 21, 2005 3.083 3.139 3.017 3.025 20,834,050 -0.05(-1.67%)
Jan 20, 2005 3.095 3.134 3.072 3.077 23,127,668 +0.01(+0.45%)
Jan 19, 2005 3.098 3.139 3.059 3.063 20,090,442 -0.02(-0.63%)
Jan 18, 2005 3.013 3.118 2.971 3.082 15,172,787 +0.08(+2.57%)
Jan 14, 2005 2.989 3.032 2.986 3.005 11,255,325 +0.01(+0.49%)
Jan 13, 2005 3.027 3.039 2.976 2.990 20,538,080 -0.06(-1.90%)
Jan 12, 2005 3.021 3.052 2.991 3.048 32,407,494 +0.03(+1.04%)
Jan 11, 2005 3.068 3.081 3.008 3.017 23,728,928 -0.07(-2.26%)
Jan 10, 2005 3.085 3.147 3.064 3.087 20,558,108 +0.00(+0.03%)
Jan 07, 2005 3.117 3.118 3.068 3.086 19,931,808 -0.01(-0.21%)
Jan 06, 2005 3.099 3.143 3.089 3.092 21,362,000 +0.02(+0.63%)
Jan 05, 2005 3.081 3.106 2.939 3.073 59,022,144 -0.04(-1.39%)
Jan 04, 2005 3.240 3.251 3.078 3.116 27,373,722 -0.08(-2.45%)
Jan 03, 2005 3.269 3.269 3.127 3.194 17,086,936 -0.02(-0.74%)
Dec 31, 2004 3.233 3.257 3.192 3.218 11,065,532 -0.02(-0.51%)
Dec 30, 2004 3.279 3.279 3.222 3.235 7,463,091 -0.03(-0.82%)
Dec 29, 2004 3.241 3.285 3.217 3.262 15,560,021 +0.02(+0.65%)
Dec 28, 2004 3.165 3.267 3.153 3.240 18,508,510 +0.09(+2.83%)
Dec 27, 2004 3.178 3.190 3.082 3.151 14,103,715 -0.00(-0.15%)
Dec 23, 2004 3.171 3.195 3.131 3.156 14,472,276 -0.02(-0.78%)
Dec 22, 2004 3.157 3.231 3.114 3.181 20,640,512 -0.04(-1.28%)
Dec 21, 2004 3.222 3.265 3.139 3.222 28,914,112 +0.00(+0.06%)
Dec 20, 2004 3.251 3.343 3.215 3.220 22,087,032 +0.01(+0.46%)
Dec 17, 2004 3.307 3.330 3.203 3.205 23,498,220 -0.07(-2.13%)
Dec 16, 2004 3.348 3.348 3.251 3.275 15,672,546 -0.05(-1.55%)
Dec 15, 2004 3.408 3.428 3.308 3.327 15,435,537 -0.09(-2.61%)
Dec 14, 2004 3.397 3.430 3.382 3.416 21,818,494 +0.00(+0.05%)
Dec 13, 2004 3.402 3.420 3.285 3.414 17,925,770 +0.07(+2.03%)
Dec 10, 2004 3.359 3.400 3.336 3.346 9,739,147 -0.04(-1.25%)
Dec 09, 2004 3.329 3.412 3.293 3.389 17,590,368 +0.05(+1.40%)
Dec 08, 2004 3.259 3.353 3.247 3.342 18,228,556 +0.06(+1.91%)
Dec 07, 2004 3.316 3.392 3.263 3.279 24,266,326 -0.02(-0.56%)
Dec 06, 2004 3.284 3.319 3.208 3.297 13,609,582 +0.03(+1.04%)
Dec 03, 2004 3.201 3.301 3.185 3.263 28,957,056 +0.05(+1.69%)
Dec 02, 2004 3.178 3.232 3.159 3.209 32,388,806 +0.02(+0.72%)
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.