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

Gilead Sciences (NQ: GILD )

66.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2007 13.91 14.16 13.69 13.70 27,000,432 -0.07(-0.51%)
Jul 30, 2007 13.70 13.82 13.50 13.77 22,224,446 +0.17(+1.24%)
Jul 27, 2007 13.76 14.00 13.60 13.60 24,642,524 -0.11(-0.83%)
Jul 26, 2007 13.74 13.94 13.47 13.71 40,664,004 -0.24(-1.71%)
Jul 25, 2007 13.98 14.01 13.70 13.95 32,529,296 +0.02(+0.16%)
Jul 24, 2007 13.78 14.18 13.78 13.93 43,277,696 -0.05(-0.37%)
Jul 23, 2007 14.41 14.48 13.84 13.98 35,087,932 -0.28(-1.94%)
Jul 20, 2007 14.72 14.74 13.97 14.26 49,513,640 -0.61(-4.13%)
Jul 19, 2007 14.72 14.96 14.53 14.87 26,878,356 +0.40(+2.75%)
Jul 18, 2007 14.40 14.56 14.32 14.47 25,814,334 +0.04(+0.28%)
Jul 17, 2007 14.61 14.64 14.36 14.43 22,004,046 -0.14(-0.98%)
Jul 16, 2007 14.62 14.65 14.32 14.58 22,933,412 -0.13(-0.85%)
Jul 13, 2007 14.61 14.72 14.49 14.70 11,091,338 +0.01(+0.05%)
Jul 12, 2007 14.64 14.69 14.41 14.69 20,353,896 +0.08(+0.55%)
Jul 11, 2007 14.62 14.72 14.50 14.61 21,449,828 -0.05(-0.35%)
Jul 10, 2007 14.53 14.75 14.49 14.66 20,318,100 +0.18(+1.24%)
Jul 09, 2007 14.72 14.72 14.48 14.48 21,434,576 +0.09(+0.64%)
Jul 06, 2007 14.34 14.43 14.21 14.39 10,450,261 +0.05(+0.36%)
Jul 05, 2007 14.26 14.37 14.18 14.34 12,704,560 -0.03(-0.18%)
Jul 03, 2007 14.51 14.55 14.30 14.37 6,427,972 -0.11(-0.74%)
Jul 02, 2007 14.34 14.60 14.33 14.47 13,945,643 +0.20(+1.39%)
Jun 29, 2007 14.57 14.62 14.12 14.27 17,774,336 -0.29(-2.00%)
Jun 28, 2007 14.66 14.71 14.53 14.57 16,333,180 -0.08(-0.53%)
Jun 27, 2007 14.29 14.66 14.20 14.64 23,243,166 +0.37(+2.58%)
Jun 26, 2007 14.36 14.46 14.16 14.27 19,834,406 +0.03(+0.21%)
Jun 25, 2007 14.51 14.61 14.17 14.24 19,615,564 +7.03(+97.34%)
Jun 22, 2007 7.268 7.311 7.125 7.218 25,517,494 -0.08(-1.10%)
Jun 21, 2007 7.276 7.333 7.246 7.298 14,211,235 +0.02(+0.32%)
Jun 20, 2007 7.423 7.436 7.268 7.275 20,612,056 -0.16(-2.10%)
Jun 19, 2007 7.383 7.440 7.316 7.432 19,521,574 +0.03(+0.36%)
Jun 18, 2007 7.535 7.542 7.367 7.405 23,703,566 -0.03(-0.40%)
Jun 15, 2007 7.472 7.558 7.402 7.435 36,644,744 +0.02(+0.24%)
Jun 14, 2007 7.377 7.468 7.363 7.417 19,014,930 +0.03(+0.37%)
Jun 13, 2007 7.271 7.389 7.252 7.389 22,831,616 +0.13(+1.80%)
Jun 12, 2007 7.334 7.381 7.238 7.259 21,284,502 -0.03(-0.38%)
Jun 11, 2007 7.232 7.382 7.221 7.286 17,963,100 +0.02(+0.28%)
Jun 08, 2007 7.196 7.308 7.171 7.266 24,871,044 +0.04(+0.54%)
Jun 07, 2007 7.455 7.481 7.194 7.228 37,217,204 -0.26(-3.48%)
Jun 06, 2007 7.513 7.570 7.487 7.488 27,790,022 -0.17(-2.26%)
Jun 05, 2007 7.710 7.724 7.565 7.661 18,265,814 -0.05(-0.58%)
Jun 04, 2007 7.596 7.727 7.574 7.706 18,991,094 +0.07(+0.94%)
Jun 01, 2007 7.601 7.685 7.598 7.634 12,840,615 +0.02(+0.28%)
May 31, 2007 7.557 7.687 7.548 7.613 21,015,578 +0.05(+0.62%)
May 30, 2007 7.527 7.607 7.430 7.566 23,121,262 +0.03(+0.37%)
May 29, 2007 7.490 7.551 7.456 7.538 12,038,040 +0.02(+0.27%)
May 25, 2007 7.585 7.614 7.506 7.518 13,691,500 -0.05(-0.72%)
May 24, 2007 7.612 7.639 7.473 7.573 21,728,566 -0.02(-0.29%)
May 23, 2007 7.690 7.769 7.589 7.595 23,110,678 -0.11(-1.37%)
May 22, 2007 7.641 7.768 7.582 7.700 16,448,195 +0.09(+1.23%)
May 21, 2007 7.618 7.665 7.567 7.607 15,704,205 -0.03(-0.39%)
May 18, 2007 7.631 7.713 7.539 7.636 17,979,560 +0.01(+0.11%)
May 17, 2007 7.724 7.768 7.619 7.628 17,922,752 -0.10(-1.26%)
May 16, 2007 7.573 7.725 7.534 7.725 24,713,398 +0.20(+2.63%)
May 15, 2007 7.550 7.651 7.501 7.527 23,053,946 +0.01(+0.17%)
May 14, 2007 7.561 7.624 7.470 7.515 17,440,054 -0.04(-0.54%)
May 11, 2007 7.459 7.610 7.458 7.555 21,018,372 +0.10(+1.37%)
May 10, 2007 7.604 7.617 7.418 7.453 19,621,256 -0.19(-2.46%)
May 09, 2007 7.664 7.741 7.615 7.641 20,326,704 +0.02(+0.30%)
May 08, 2007 7.625 7.645 7.527 7.618 18,845,084 -0.01(-0.17%)
May 07, 2007 7.635 7.718 7.618 7.630 10,091,204 -0.01(-0.19%)
May 04, 2007 7.671 7.735 7.584 7.645 14,206,223 -0.01(-0.11%)
May 03, 2007 7.691 7.721 7.623 7.653 15,947,389 -0.02(-0.24%)
May 02, 2007 7.608 7.731 7.563 7.672 31,279,118 +0.08(+1.01%)
May 01, 2007 7.541 7.602 7.504 7.596 24,804,316 +0.08(+1.05%)
Apr 30, 2007 7.531 7.586 7.427 7.516 29,635,594 -0.01(-0.17%)
Apr 27, 2007 7.703 7.731 7.488 7.529 32,920,064 -0.19(-2.52%)
Apr 26, 2007 7.720 7.746 7.675 7.724 19,296,374 -0.02(-0.28%)
Apr 25, 2007 7.665 7.751 7.580 7.746 29,793,736 +0.08(+1.02%)
Apr 24, 2007 7.648 7.709 7.603 7.668 25,238,904 +0.02(+0.22%)
Apr 23, 2007 7.589 7.738 7.589 7.652 37,418,424 +0.07(+0.97%)
Apr 20, 2007 7.600 7.634 7.528 7.578 29,179,130 +0.06(+0.83%)
Apr 19, 2007 7.321 7.600 7.236 7.516 53,502,940 +0.30(+4.18%)
Apr 18, 2007 7.288 7.324 7.174 7.214 30,021,362 -0.09(-1.17%)
Apr 17, 2007 7.310 7.355 7.276 7.299 20,437,330 -0.03(-0.43%)
Apr 16, 2007 7.240 7.336 7.213 7.331 21,162,190 +0.12(+1.63%)
Apr 13, 2007 7.290 7.298 7.160 7.213 18,311,994 -0.05(-0.72%)
Apr 12, 2007 7.079 7.296 7.055 7.265 26,866,234 +0.21(+2.99%)
Apr 11, 2007 7.102 7.132 6.977 7.055 23,304,644 -0.05(-0.75%)
Apr 10, 2007 7.124 7.220 7.084 7.108 22,938,978 -0.04(-0.54%)
Apr 09, 2007 7.151 7.193 7.110 7.147 20,450,924 -0.06(-0.79%)
Apr 05, 2007 7.131 7.221 7.131 7.204 14,180,635 +0.03(+0.49%)
Apr 04, 2007 7.172 7.197 7.119 7.169 16,647,825 +0.00(+0.05%)
Apr 03, 2007 7.085 7.174 7.027 7.165 15,329,071 +0.13(+1.82%)
Apr 02, 2007 7.074 7.091 6.966 7.037 13,778,374 -0.01(-0.18%)
Mar 30, 2007 6.998 7.090 6.947 7.050 22,115,258 +0.04(+0.52%)
Mar 29, 2007 6.959 7.017 6.928 7.013 24,550,982 +0.11(+1.61%)
Mar 28, 2007 6.872 6.956 6.833 6.902 19,694,682 +0.00(+0.05%)
Mar 27, 2007 6.899 6.926 6.853 6.898 16,129,188 -0.03(-0.40%)
Mar 26, 2007 6.846 6.940 6.752 6.926 20,659,122 +0.07(+0.97%)
Mar 23, 2007 6.889 6.943 6.840 6.860 28,095,276 -0.01(-0.20%)
Mar 22, 2007 6.884 6.889 6.818 6.873 28,628,172 +0.03(+0.43%)
Mar 21, 2007 6.701 6.844 6.628 6.844 35,946,088 +0.15(+2.20%)
Mar 20, 2007 6.645 6.768 6.645 6.697 37,481,904 +0.19(+2.88%)
Mar 19, 2007 6.437 6.555 6.390 6.509 17,697,808 +0.11(+1.77%)
Mar 16, 2007 6.449 6.464 6.356 6.396 30,759,828 -0.05(-0.83%)
Mar 15, 2007 6.407 6.460 6.380 6.449 20,249,262 +0.05(+0.81%)
Mar 14, 2007 6.335 6.414 6.281 6.398 23,789,956 +0.07(+1.06%)
Mar 13, 2007 6.514 6.509 6.331 6.331 22,267,152 -0.18(-2.81%)
Mar 12, 2007 6.433 6.529 6.403 6.514 16,848,700 +0.05(+0.80%)
Mar 09, 2007 6.509 6.526 6.415 6.462 15,982,778 +0.02(+0.29%)
Mar 08, 2007 6.495 6.528 6.420 6.444 17,121,874 -0.00(-0.01%)
Mar 07, 2007 6.471 6.502 6.435 6.445 20,843,982 -0.06(-0.92%)
Mar 06, 2007 6.471 6.551 6.401 6.505 24,373,440 +0.07(+1.04%)
Mar 05, 2007 6.415 6.568 6.377 6.438 23,671,596 -0.04(-0.64%)
Mar 02, 2007 6.471 6.576 6.416 6.479 25,035,682 -0.01(-0.21%)
Mar 01, 2007 6.461 6.585 6.356 6.493 42,043,984 -0.09(-1.36%)
Feb 28, 2007 6.397 6.629 6.397 6.582 37,814,840 +0.09(+1.39%)
Feb 27, 2007 6.751 6.751 6.438 6.492 41,741,220 -0.32(-4.69%)
Feb 26, 2007 6.847 6.896 6.714 6.811 17,491,822 +0.04(+0.57%)
Feb 23, 2007 6.825 6.849 6.705 6.772 13,298,117 -0.04(-0.58%)
Feb 22, 2007 6.825 6.875 6.723 6.812 18,783,038 -0.02(-0.23%)
Feb 21, 2007 6.700 6.839 6.700 6.828 29,642,858 +0.14(+2.12%)
Feb 20, 2007 6.690 6.711 6.584 6.686 19,395,576 +0.06(+0.87%)
Feb 16, 2007 6.657 6.668 6.584 6.628 18,788,848 -0.01(-0.18%)
Feb 15, 2007 6.578 6.647 6.557 6.640 19,851,768 +0.04(+0.66%)
Feb 14, 2007 6.525 6.598 6.485 6.597 22,182,398 +0.11(+1.63%)
Feb 13, 2007 6.528 6.574 6.478 6.491 20,028,138 -0.02(-0.34%)
Feb 12, 2007 6.535 6.573 6.461 6.513 14,878,929 -0.03(-0.49%)
Feb 09, 2007 6.574 6.647 6.513 6.545 26,347,336 -0.09(-1.39%)
Feb 08, 2007 6.628 6.671 6.584 6.637 18,801,298 -0.01(-0.11%)
Feb 07, 2007 6.541 6.737 6.524 6.644 42,543,368 +0.18(+2.72%)
Feb 06, 2007 6.438 6.480 6.408 6.469 25,798,828 +0.03(+0.44%)
Feb 05, 2007 6.498 6.516 6.434 6.440 25,589,016 -0.06(-0.92%)
Feb 02, 2007 6.530 6.613 6.461 6.500 38,851,300 -0.08(-1.20%)
Feb 01, 2007 6.425 6.615 6.393 6.579 101,222,008 +0.66(+11.21%)
Jan 31, 2007 5.896 6.008 5.805 5.916 33,771,440 +0.08(+1.34%)
Jan 30, 2007 5.818 5.853 5.787 5.838 17,337,556 +0.03(+0.44%)
Jan 29, 2007 5.762 5.883 5.742 5.812 21,564,940 +0.04(+0.73%)
Jan 26, 2007 5.836 5.858 5.739 5.770 31,322,802 -0.06(-1.07%)
Jan 25, 2007 5.897 5.910 5.812 5.832 21,098,876 -0.08(-1.31%)
Jan 24, 2007 5.853 5.933 5.853 5.910 16,940,112 +0.04(+0.64%)
Jan 23, 2007 5.910 5.945 5.836 5.872 18,479,306 -0.04(-0.64%)
Jan 22, 2007 6.025 6.041 5.898 5.910 20,640,526 -0.12(-2.03%)
Jan 19, 2007 6.059 6.136 6.013 6.032 17,342,552 -0.05(-0.88%)
Jan 18, 2007 6.135 6.161 6.003 6.085 19,889,294 -0.02(-0.35%)
Jan 17, 2007 6.093 6.125 6.038 6.106 25,064,722 +0.00(+0.06%)
Jan 16, 2007 6.103 6.115 6.057 6.103 19,420,186 +0.02(+0.29%)
Jan 12, 2007 6.052 6.116 6.051 6.085 20,715,098 -0.01(-0.12%)
Jan 11, 2007 5.979 6.094 5.952 6.093 24,052,644 +0.14(+2.40%)
Jan 10, 2007 5.946 5.976 5.891 5.950 17,269,056 -0.03(-0.49%)
Jan 09, 2007 5.974 6.025 5.934 5.979 27,987,570 +0.07(+1.21%)
Jan 08, 2007 5.902 5.918 5.842 5.908 18,061,846 +0.00(+0.03%)
Jan 05, 2007 5.907 5.962 5.873 5.906 19,056,588 +0.00(+0.03%)
Jan 04, 2007 5.806 5.945 5.746 5.904 25,370,508 +0.10(+1.65%)
Jan 03, 2007 5.998 6.083 5.695 5.808 45,475,084 -0.16(-2.74%)
Dec 29, 2006 6.000 6.056 5.956 5.972 10,712,061 -0.04(-0.64%)
Dec 28, 2006 6.055 6.079 5.951 6.011 12,015,333 -0.06(-1.03%)
Dec 27, 2006 6.042 6.091 6.011 6.073 14,118,837 +0.08(+1.41%)
Dec 26, 2006 5.953 5.997 5.899 5.989 8,123,440 +0.06(+0.95%)
Dec 22, 2006 6.013 6.038 5.879 5.933 14,600,345 -0.08(-1.33%)
Dec 21, 2006 5.976 6.057 5.955 6.013 28,647,882 +0.06(+0.94%)
Dec 20, 2006 6.002 6.069 5.952 5.956 28,077,652 +0.01(+0.19%)
Dec 19, 2006 5.861 5.972 5.814 5.945 18,486,362 +0.08(+1.33%)
Dec 18, 2006 5.932 5.966 5.843 5.867 14,767,511 -0.06(-1.09%)
Dec 15, 2006 5.844 5.950 5.805 5.932 37,602,768 +0.10(+1.80%)
Dec 14, 2006 5.884 5.974 5.806 5.827 29,781,928 -0.06(-0.97%)
Dec 13, 2006 5.992 6.014 5.864 5.884 26,921,594 -0.12(-1.98%)
Dec 12, 2006 6.035 6.081 5.998 6.002 20,375,352 -0.05(-0.75%)
Dec 11, 2006 6.033 6.084 5.999 6.048 11,585,349 -0.03(-0.56%)
Dec 08, 2006 6.071 6.203 6.032 6.082 17,141,678 -0.07(-1.14%)
Dec 07, 2006 6.273 6.276 6.121 6.151 17,737,670 -0.11(-1.79%)
Dec 06, 2006 6.247 6.267 6.179 6.264 16,129,737 +0.04(+0.59%)
Dec 05, 2006 6.218 6.254 6.163 6.227 23,965,248 +0.01(+0.12%)
Dec 04, 2006 6.038 6.261 6.018 6.220 25,974,654 +0.22(+3.68%)
Dec 01, 2006 6.096 6.117 5.897 5.999 26,021,268 -0.07(-1.12%)
Nov 30, 2006 6.151 6.151 6.045 6.067 12,901,494 -0.07(-1.18%)
Nov 29, 2006 6.070 6.142 6.036 6.140 17,299,542 +0.06(+0.94%)
Nov 28, 2006 5.997 6.096 5.970 6.082 19,227,808 +0.09(+1.43%)
Nov 27, 2006 6.071 6.084 5.960 5.997 19,484,822 -0.09(-1.44%)
Nov 24, 2006 6.075 6.144 6.060 6.084 6,103,206 -0.04(-0.60%)
Nov 22, 2006 6.211 6.218 6.059 6.121 20,610,610 -0.09(-1.42%)
Nov 21, 2006 6.382 6.382 6.190 6.209 16,941,456 -0.13(-2.02%)
Nov 20, 2006 6.379 6.438 6.277 6.337 21,447,562 -0.05(-0.76%)
Nov 17, 2006 6.258 6.387 6.258 6.386 24,004,264 +0.11(+1.68%)
Nov 16, 2006 6.273 6.339 6.265 6.280 14,084,845 +0.04(+0.60%)
Nov 15, 2006 6.212 6.323 6.200 6.243 20,800,738 +0.02(+0.40%)
Nov 14, 2006 6.126 6.230 6.117 6.218 15,014,946 +0.05(+0.79%)
Nov 13, 2006 6.183 6.217 6.106 6.169 12,637,326 -0.02(-0.40%)
Nov 10, 2006 6.169 6.196 6.103 6.194 16,462,910 +0.03(+0.42%)
Nov 09, 2006 6.385 6.385 6.140 6.168 19,447,612 -0.18(-2.78%)
Nov 08, 2006 6.373 6.392 6.266 6.345 15,539,350 -0.07(-1.10%)
Nov 07, 2006 6.309 6.429 6.270 6.415 17,965,236 +0.09(+1.35%)
Nov 06, 2006 6.254 6.379 6.254 6.330 15,338,567 +0.09(+1.41%)
Nov 03, 2006 6.242 6.277 6.176 6.242 12,884,685 -0.01(-0.22%)
Nov 02, 2006 6.216 6.270 6.132 6.255 19,239,322 +0.04(+0.64%)
Nov 01, 2006 6.356 6.389 6.164 6.216 19,339,280 -0.12(-1.92%)
Oct 31, 2006 6.365 6.425 6.301 6.337 15,663,195 -0.01(-0.10%)
Oct 30, 2006 6.254 6.354 6.231 6.344 17,859,090 +0.07(+1.16%)
Oct 27, 2006 6.342 6.373 6.257 6.271 12,991,173 -0.11(-1.69%)
Oct 26, 2006 6.233 6.384 6.199 6.379 13,456,367 +0.13(+2.06%)
Oct 25, 2006 6.290 6.323 6.174 6.250 20,830,936 -0.06(-1.01%)
Oct 24, 2006 6.369 6.379 6.258 6.313 15,362,557 -0.07(-1.07%)
Oct 23, 2006 6.316 6.404 6.277 6.381 16,894,412 +0.04(+0.57%)
Oct 20, 2006 6.312 6.346 6.232 6.346 26,763,078 +0.06(+1.01%)
Oct 19, 2006 6.251 6.323 6.218 6.282 30,758,226 +0.05(+0.86%)
Oct 18, 2006 6.288 6.351 6.228 6.229 31,551,238 -0.03(-0.41%)
Oct 17, 2006 6.261 6.313 6.170 6.254 19,479,190 +0.05(+0.73%)
Oct 16, 2006 6.137 6.223 6.107 6.209 16,619,758 +0.06(+0.93%)
Oct 13, 2006 6.117 6.182 6.105 6.152 18,556,210 +0.00(+0.06%)
Oct 12, 2006 6.025 6.172 5.974 6.149 26,135,834 +0.14(+2.36%)
Oct 11, 2006 5.940 6.019 5.896 6.007 18,758,156 +0.03(+0.52%)
Oct 10, 2006 6.038 6.038 5.893 5.976 15,874,991 -0.02(-0.32%)
Oct 09, 2006 6.011 6.026 5.942 5.995 13,401,049 -0.02(-0.26%)
Oct 06, 2006 6.016 6.039 5.960 6.011 16,537,004 +0.00(+0.06%)
Oct 05, 2006 5.910 6.033 5.890 6.007 27,997,784 +0.12(+2.08%)
Oct 04, 2006 5.696 5.972 5.693 5.885 48,859,492 +0.18(+3.14%)
Oct 03, 2006 5.914 5.937 5.658 5.705 63,350,552 -0.21(-3.50%)
Oct 02, 2006 5.972 6.040 5.867 5.912 82,002,872 -0.41(-6.53%)
Sep 29, 2006 6.302 6.371 6.254 6.325 22,483,254 +0.01(+0.20%)
Sep 28, 2006 6.204 6.312 6.201 6.312 23,432,218 +0.12(+1.93%)
Sep 27, 2006 6.152 6.198 6.085 6.193 25,446,238 +0.05(+0.82%)
Sep 26, 2006 6.064 6.148 6.043 6.142 22,514,430 +0.06(+0.92%)
Sep 25, 2006 6.002 6.086 5.933 6.086 19,305,892 +0.13(+2.15%)
Sep 22, 2006 5.914 5.988 5.896 5.958 21,321,250 +0.05(+0.84%)
Sep 21, 2006 5.979 5.990 5.906 5.909 19,507,724 -0.07(-1.09%)
Sep 20, 2006 5.965 6.039 5.937 5.974 24,930,526 -0.00(-0.02%)
Sep 19, 2006 5.965 5.987 5.926 5.975 16,830,386 +0.01(+0.22%)
Sep 18, 2006 5.958 6.015 5.906 5.962 17,676,754 +0.01(+0.11%)
Sep 15, 2006 5.887 5.970 5.866 5.956 31,884,514 +0.12(+1.98%)
Sep 14, 2006 5.851 5.881 5.815 5.840 11,643,037 -0.02(-0.33%)
Sep 13, 2006 5.854 5.873 5.808 5.859 12,941,318 -0.01(-0.22%)
Sep 12, 2006 5.842 5.886 5.749 5.872 17,497,024 +0.04(+0.61%)
Sep 11, 2006 5.822 5.852 5.761 5.836 20,412,998 -0.02(-0.38%)
Sep 08, 2006 5.690 5.896 5.682 5.858 21,035,560 +0.17(+3.02%)
Sep 07, 2006 5.678 5.739 5.650 5.686 20,300,024 +0.03(+0.45%)
Sep 06, 2006 5.754 5.782 5.605 5.660 24,627,790 -0.12(-2.10%)
Sep 05, 2006 5.850 5.850 5.752 5.782 13,670,326 -0.04(-0.74%)
Sep 01, 2006 5.853 5.895 5.803 5.825 10,687,294 -0.01(-0.11%)
Aug 31, 2006 5.878 5.878 5.797 5.831 13,273,344 -0.01(-0.09%)
Aug 30, 2006 5.872 5.905 5.824 5.837 12,587,483 -0.05(-0.91%)
Aug 29, 2006 5.898 5.946 5.814 5.890 15,365,329 -0.04(-0.67%)
Aug 28, 2006 5.819 5.949 5.795 5.930 14,091,553 +0.12(+2.01%)
Aug 25, 2006 5.827 5.868 5.801 5.813 13,243,598 -0.05(-0.78%)
Aug 24, 2006 5.810 5.899 5.809 5.859 11,490,331 +0.05(+0.89%)
Aug 23, 2006 5.858 5.863 5.753 5.807 12,750,984 -0.03(-0.50%)
Aug 22, 2006 5.841 5.896 5.803 5.837 14,505,735 -0.02(-0.27%)
Aug 21, 2006 5.854 5.886 5.785 5.853 15,869,033 -0.00(-0.03%)
Aug 18, 2006 5.891 5.929 5.817 5.854 19,014,056 -0.03(-0.52%)
Aug 17, 2006 5.901 5.978 5.876 5.885 19,734,490 -0.00(-0.03%)
Aug 16, 2006 5.761 5.892 5.753 5.887 26,417,848 +0.16(+2.86%)
Aug 15, 2006 5.740 5.775 5.640 5.723 21,283,100 +0.06(+1.12%)
Aug 14, 2006 5.784 5.819 5.659 5.659 24,368,608 -0.05(-0.84%)
Aug 11, 2006 5.662 5.734 5.661 5.707 12,869,540 +0.02(+0.31%)
Aug 10, 2006 5.675 5.761 5.639 5.690 17,297,510 +0.02(+0.29%)
Aug 09, 2006 5.699 5.793 5.650 5.673 15,426,730 +0.01(+0.16%)
Aug 08, 2006 5.693 5.696 5.584 5.664 14,484,176 -0.03(-0.57%)
Aug 07, 2006 5.653 5.713 5.616 5.696 9,785,516 +0.06(+0.98%)
Aug 04, 2006 5.776 5.795 5.602 5.641 11,497,202 -0.07(-1.19%)
Aug 03, 2006 5.658 5.737 5.577 5.709 16,149,889 +0.04(+0.76%)
Aug 02, 2006 5.588 5.712 5.588 5.666 17,338,884 +0.08(+1.47%)
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.