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

Gilead Sciences (NQ: GILD )

96.56 -1.34 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 4.632 4.671 4.563 4.563 25,913,450 -0.08(-1.76%)
Nov 29, 2005 4.735 4.756 4.644 4.645 16,515,428 -0.05(-1.00%)
Nov 28, 2005 4.868 4.879 4.669 4.692 18,968,280 -0.19(-3.89%)
Nov 25, 2005 4.857 4.882 4.783 4.882 5,285,311 +0.04(+0.82%)
Nov 23, 2005 4.886 4.888 4.793 4.842 15,344,682 -0.03(-0.57%)
Nov 22, 2005 4.868 4.913 4.845 4.870 17,093,590 -0.01(-0.18%)
Nov 21, 2005 4.890 4.897 4.843 4.879 22,522,078 -0.01(-0.29%)
Nov 18, 2005 4.969 5.005 4.879 4.894 36,677,696 -0.04(-0.71%)
Nov 17, 2005 5.012 5.087 4.652 4.929 124,659,968 -0.08(-1.58%)
Nov 16, 2005 4.945 5.021 4.822 5.008 82,476,032 +0.36(+7.73%)
Nov 15, 2005 4.744 4.756 4.637 4.649 25,179,814 -0.03(-0.67%)
Nov 14, 2005 4.842 4.871 4.669 4.680 27,855,044 -0.19(-3.86%)
Nov 11, 2005 4.714 4.869 4.709 4.868 25,158,464 +0.16(+3.38%)
Nov 10, 2005 4.672 4.709 4.590 4.709 17,211,778 +0.06(+1.36%)
Nov 09, 2005 4.665 4.698 4.615 4.646 19,735,564 +0.01(+0.16%)
Nov 08, 2005 4.562 4.651 4.546 4.639 24,044,942 +0.15(+3.33%)
Nov 07, 2005 4.545 4.549 4.439 4.489 16,434,136 +0.02(+0.38%)
Nov 04, 2005 4.589 4.603 4.430 4.472 19,976,938 -0.10(-2.19%)
Nov 03, 2005 4.448 4.643 4.425 4.572 27,854,516 +0.17(+3.86%)
Nov 02, 2005 4.285 4.408 4.278 4.402 20,298,152 +0.16(+3.71%)
Nov 01, 2005 4.254 4.281 4.190 4.245 12,280,963 -0.01(-0.21%)
Oct 31, 2005 4.271 4.347 4.210 4.254 21,188,362 +0.01(+0.28%)
Oct 28, 2005 4.159 4.252 4.124 4.242 18,480,612 +0.14(+3.38%)
Oct 27, 2005 4.222 4.227 4.071 4.103 17,327,156 -0.11(-2.59%)
Oct 26, 2005 4.320 4.375 4.212 4.212 17,906,018 -0.11(-2.46%)
Oct 25, 2005 4.299 4.339 4.254 4.318 19,705,420 +0.02(+0.40%)
Oct 24, 2005 4.104 4.301 4.104 4.301 23,887,554 +0.19(+4.73%)
Oct 21, 2005 4.128 4.136 4.051 4.107 22,971,152 +0.04(+0.91%)
Oct 20, 2005 4.164 4.175 4.042 4.070 30,503,344 -0.07(-1.74%)
Oct 19, 2005 4.184 4.202 4.033 4.142 64,910,772 -0.20(-4.60%)
Oct 18, 2005 4.321 4.363 4.284 4.342 19,466,458 +0.05(+1.05%)
Oct 17, 2005 4.293 4.317 4.227 4.297 17,073,952 +0.03(+0.65%)
Oct 14, 2005 4.240 4.273 4.146 4.269 20,822,818 +0.06(+1.32%)
Oct 13, 2005 4.132 4.254 4.131 4.213 23,180,494 +0.06(+1.36%)
Oct 12, 2005 4.311 4.344 4.128 4.156 27,455,354 -0.13(-3.13%)
Oct 11, 2005 4.330 4.366 4.275 4.290 32,273,992 -0.03(-0.77%)
Oct 10, 2005 4.344 4.366 4.275 4.324 20,077,286 +0.05(+1.09%)
Oct 07, 2005 4.181 4.306 4.164 4.277 33,657,772 +0.18(+4.37%)
Oct 06, 2005 4.157 4.191 4.027 4.098 34,401,752 -0.06(-1.36%)
Oct 05, 2005 4.274 4.274 4.154 4.154 16,551,713 -0.10(-2.39%)
Oct 04, 2005 4.302 4.412 4.256 4.256 16,021,227 -0.05(-1.25%)
Oct 03, 2005 4.404 4.452 4.277 4.310 20,910,530 -0.08(-1.80%)
Sep 30, 2005 4.294 4.428 4.281 4.389 24,816,652 +0.11(+2.65%)
Sep 29, 2005 4.224 4.299 4.168 4.276 12,135,188 +0.06(+1.47%)
Sep 28, 2005 4.254 4.257 4.176 4.214 11,582,846 -0.03(-0.74%)
Sep 27, 2005 4.254 4.294 4.181 4.245 15,832,590 -0.01(-0.19%)
Sep 26, 2005 4.181 4.319 4.173 4.254 27,751,508 +0.11(+2.65%)
Sep 23, 2005 4.144 4.168 4.074 4.144 10,451,969 +0.02(+0.52%)
Sep 22, 2005 4.122 4.142 4.026 4.122 15,035,730 +0.07(+1.76%)
Sep 21, 2005 4.119 4.159 4.051 4.051 16,943,416 -0.07(-1.64%)
Sep 20, 2005 4.145 4.254 4.090 4.119 22,426,680 -0.04(-0.89%)
Sep 19, 2005 4.186 4.224 4.125 4.155 12,982,624 -0.01(-0.35%)
Sep 16, 2005 4.076 4.170 4.076 4.170 26,532,620 +0.05(+1.29%)
Sep 15, 2005 4.065 4.128 4.063 4.117 17,239,794 +0.05(+1.33%)
Sep 14, 2005 4.082 4.095 4.050 4.063 9,444,344 -0.02(-0.38%)
Sep 13, 2005 4.043 4.107 4.042 4.078 14,482,139 -0.01(-0.15%)
Sep 12, 2005 4.065 4.114 4.053 4.084 18,779,560 +0.10(+2.46%)
Sep 09, 2005 3.907 4.002 3.906 3.986 15,417,914 +0.10(+2.67%)
Sep 08, 2005 3.879 3.919 3.844 3.883 13,026,647 -0.01(-0.35%)
Sep 07, 2005 3.875 3.932 3.862 3.896 9,406,653 -0.01(-0.30%)
Sep 06, 2005 3.836 3.945 3.823 3.908 19,254,898 +0.07(+1.93%)
Sep 02, 2005 3.884 3.889 3.811 3.834 7,890,237 -0.03(-0.88%)
Sep 01, 2005 3.876 3.893 3.821 3.868 17,446,176 -0.00(-0.07%)
Aug 31, 2005 3.722 3.871 3.712 3.871 25,307,204 +0.16(+4.27%)
Aug 30, 2005 3.754 3.772 3.682 3.713 16,969,088 -0.07(-1.81%)
Aug 29, 2005 3.685 3.797 3.676 3.781 13,874,621 +0.09(+2.31%)
Aug 26, 2005 3.687 3.713 3.624 3.695 14,777,155 +0.01(+0.15%)
Aug 25, 2005 3.713 3.723 3.671 3.690 16,008,347 -0.01(-0.34%)
Aug 24, 2005 3.761 3.802 3.695 3.703 12,699,522 -0.06(-1.67%)
Aug 23, 2005 3.790 3.830 3.763 3.766 13,212,268 -0.02(-0.40%)
Aug 22, 2005 3.838 3.876 3.736 3.781 16,092,526 -0.05(-1.18%)
Aug 19, 2005 3.808 3.857 3.804 3.826 14,963,315 -0.01(-0.35%)
Aug 18, 2005 3.764 3.868 3.764 3.839 13,617,524 +0.06(+1.69%)
Aug 17, 2005 3.769 3.826 3.741 3.776 14,245,136 +0.02(+0.48%)
Aug 16, 2005 3.854 3.888 3.758 3.758 13,474,009 -0.10(-2.66%)
Aug 15, 2005 3.801 3.901 3.794 3.860 10,682,468 +0.04(+1.11%)
Aug 12, 2005 3.817 3.836 3.771 3.818 15,642,714 -0.02(-0.54%)
Aug 11, 2005 3.752 3.870 3.748 3.839 16,747,271 +0.10(+2.62%)
Aug 10, 2005 3.767 3.823 3.689 3.740 54,128,644 -0.10(-2.65%)
Aug 09, 2005 3.819 3.868 3.807 3.842 17,142,002 +0.05(+1.35%)
Aug 08, 2005 3.861 3.879 3.785 3.791 19,712,546 -0.05(-1.22%)
Aug 05, 2005 3.967 3.990 3.834 3.838 24,076,624 -0.14(-3.60%)
Aug 04, 2005 4.034 4.078 3.974 3.981 17,463,072 -0.10(-2.51%)
Aug 03, 2005 4.078 4.102 4.043 4.083 14,773,195 -0.02(-0.37%)
Aug 02, 2005 4.120 4.173 4.089 4.099 17,250,630 -0.03(-0.76%)
Aug 01, 2005 4.104 4.165 4.074 4.130 24,003,130 +0.10(+2.39%)
Jul 29, 2005 4.071 4.103 4.010 4.034 16,366,242 -0.03(-0.78%)
Jul 28, 2005 4.101 4.107 4.028 4.065 15,106,735 -0.02(-0.59%)
Jul 27, 2005 3.981 4.092 3.964 4.090 23,908,676 +0.13(+3.32%)
Jul 26, 2005 3.878 3.988 3.861 3.958 28,425,704 +0.10(+2.61%)
Jul 25, 2005 4.000 4.010 3.792 3.857 33,619,616 -0.15(-3.64%)
Jul 22, 2005 4.046 4.050 3.905 4.003 42,596,824 -0.15(-3.68%)
Jul 21, 2005 4.178 4.209 4.060 4.156 23,377,496 -0.04(-0.92%)
Jul 20, 2005 4.264 4.320 4.181 4.195 50,829,144 +0.00(+0.00%)
Jul 19, 2005 4.143 4.249 4.141 4.195 38,193,784 +0.09(+2.31%)
Jul 18, 2005 4.100 4.145 4.051 4.101 22,366,028 +0.01(+0.18%)
Jul 15, 2005 4.141 4.192 4.063 4.093 27,881,888 -0.04(-0.89%)
Jul 14, 2005 4.144 4.155 4.087 4.130 10,979,856 +0.03(+0.81%)
Jul 13, 2005 4.071 4.105 4.049 4.097 15,243,146 +0.05(+1.22%)
Jul 12, 2005 4.141 4.146 4.046 4.047 21,813,674 -0.10(-2.35%)
Jul 11, 2005 4.106 4.182 4.074 4.145 17,231,580 -0.05(-1.27%)
Jul 08, 2005 4.087 4.209 4.042 4.198 23,296,598 +0.10(+2.51%)
Jul 07, 2005 3.988 4.099 3.983 4.095 21,920,392 +0.07(+1.86%)
Jul 06, 2005 4.034 4.074 4.006 4.020 19,059,814 -0.01(-0.29%)
Jul 05, 2005 3.972 4.036 3.948 4.032 15,429,539 +0.06(+1.50%)
Jul 01, 2005 3.978 3.992 3.929 3.973 13,390,041 +0.01(+0.32%)
Jun 30, 2005 3.926 4.006 3.905 3.960 26,943,486 +0.06(+1.48%)
Jun 29, 2005 3.880 3.908 3.857 3.902 18,803,738 +0.01(+0.28%)
Jun 28, 2005 3.823 3.896 3.785 3.892 24,487,934 +0.11(+2.88%)
Jun 27, 2005 3.754 3.820 3.750 3.783 19,633,978 +0.02(+0.65%)
Jun 24, 2005 3.862 3.871 3.743 3.758 46,190,820 +0.03(+0.80%)
Jun 23, 2005 3.830 3.909 3.679 3.729 33,076,582 -0.11(-2.82%)
Jun 22, 2005 3.959 3.961 3.828 3.837 18,998,722 -0.07(-1.82%)
Jun 21, 2005 4.069 4.074 3.873 3.908 29,191,782 -0.15(-3.77%)
Jun 20, 2005 4.077 4.155 4.052 4.061 24,925,960 -0.03(-0.84%)
Jun 17, 2005 4.019 4.096 4.010 4.095 45,074,192 +0.11(+2.80%)
Jun 16, 2005 3.936 3.994 3.884 3.983 16,380,772 +0.07(+1.72%)
Jun 15, 2005 3.983 3.992 3.880 3.916 17,303,250 -0.04(-1.11%)
Jun 14, 2005 3.959 3.987 3.900 3.960 13,625,227 +0.00(+0.00%)
Jun 13, 2005 3.910 3.980 3.887 3.960 11,812,795 +0.06(+1.55%)
Jun 10, 2005 3.928 3.949 3.878 3.900 11,998,449 -0.03(-0.69%)
Jun 09, 2005 3.802 3.952 3.794 3.927 16,266,017 +0.14(+3.56%)
Jun 08, 2005 3.822 3.837 3.771 3.792 16,603,539 +0.00(+0.02%)
Jun 07, 2005 3.786 3.876 3.778 3.791 23,679,504 +0.04(+0.93%)
Jun 06, 2005 3.727 3.767 3.701 3.756 18,668,138 +0.03(+0.70%)
Jun 03, 2005 3.858 3.877 3.727 3.730 21,284,732 -0.15(-3.81%)
Jun 02, 2005 3.753 3.884 3.749 3.877 23,231,564 +0.12(+3.06%)
Jun 01, 2005 3.690 3.775 3.678 3.762 17,355,244 +0.09(+2.43%)
May 31, 2005 3.704 3.706 3.661 3.673 16,543,332 -0.02(-0.51%)
May 27, 2005 3.654 3.718 3.653 3.692 10,693,892 -0.01(-0.36%)
May 26, 2005 3.649 3.721 3.637 3.705 17,024,974 +0.07(+1.88%)
May 25, 2005 3.629 3.642 3.610 3.637 17,467,404 +0.01(+0.22%)
May 24, 2005 3.630 3.664 3.594 3.629 25,669,244 -0.04(-1.08%)
May 23, 2005 3.616 3.677 3.599 3.668 12,213,685 +0.05(+1.42%)
May 20, 2005 3.655 3.664 3.578 3.617 14,243,159 -0.02(-0.54%)
May 19, 2005 3.583 3.637 3.556 3.637 17,673,460 +0.06(+1.79%)
May 18, 2005 3.511 3.586 3.499 3.573 17,049,140 +0.07(+2.03%)
May 17, 2005 3.471 3.504 3.444 3.502 15,406,184 +0.00(+0.10%)
May 16, 2005 3.488 3.502 3.454 3.498 11,249,939 +0.01(+0.15%)
May 13, 2005 3.484 3.522 3.467 3.493 16,556,806 +0.00(+0.05%)
May 12, 2005 3.549 3.575 3.440 3.491 16,132,266 -0.05(-1.55%)
May 11, 2005 3.474 3.547 3.453 3.546 14,522,184 +0.07(+1.91%)
May 10, 2005 3.460 3.520 3.460 3.479 12,566,382 -0.02(-0.57%)
May 09, 2005 3.478 3.500 3.409 3.499 20,930,364 +0.01(+0.39%)
May 06, 2005 3.503 3.503 3.430 3.486 25,919,282 +0.01(+0.29%)
May 05, 2005 3.499 3.521 3.449 3.476 24,398,316 -0.04(-1.18%)
May 04, 2005 3.470 3.564 3.463 3.517 25,318,058 +0.02(+0.59%)
May 03, 2005 3.369 3.514 3.369 3.496 32,393,556 +0.09(+2.75%)
May 02, 2005 3.354 3.403 3.340 3.403 17,284,406 +0.06(+1.86%)
Apr 29, 2005 3.324 3.366 3.250 3.341 20,860,770 +0.03(+1.01%)
Apr 28, 2005 3.295 3.355 3.284 3.307 27,064,872 -0.01(-0.38%)
Apr 27, 2005 3.380 3.395 3.258 3.320 61,606,132 -0.22(-6.16%)
Apr 26, 2005 3.550 3.575 3.511 3.538 22,200,512 -0.00(-0.03%)
Apr 25, 2005 3.563 3.592 3.498 3.539 24,212,658 -0.02(-0.61%)
Apr 22, 2005 3.430 3.609 3.430 3.560 35,010,652 +0.07(+2.14%)
Apr 21, 2005 3.381 3.487 3.375 3.486 29,105,020 +0.14(+4.31%)
Apr 20, 2005 3.326 3.446 3.326 3.342 56,107,360 +0.08(+2.57%)
Apr 19, 2005 3.205 3.295 3.179 3.258 28,108,510 +0.09(+2.81%)
Apr 18, 2005 3.183 3.240 3.133 3.169 21,603,620 -0.01(-0.37%)
Apr 15, 2005 3.232 3.285 3.166 3.180 31,860,520 -0.09(-2.83%)
Apr 14, 2005 3.352 3.352 3.252 3.273 24,752,736 -0.05(-1.65%)
Apr 13, 2005 3.392 3.418 3.325 3.328 15,763,463 -0.06(-1.75%)
Apr 12, 2005 3.311 3.388 3.270 3.388 18,665,582 +0.06(+1.81%)
Apr 11, 2005 3.363 3.378 3.314 3.327 10,912,117 -0.01(-0.43%)
Apr 08, 2005 3.415 3.448 3.311 3.342 17,067,142 -0.07(-1.95%)
Apr 07, 2005 3.297 3.421 3.288 3.408 20,102,990 +0.11(+3.36%)
Apr 06, 2005 3.268 3.352 3.259 3.298 19,606,174 +0.06(+1.81%)
Apr 05, 2005 3.197 3.250 3.182 3.239 13,310,321 +0.07(+2.19%)
Apr 04, 2005 3.176 3.199 3.128 3.170 15,058,503 -0.01(-0.34%)
Apr 01, 2005 3.237 3.273 3.143 3.180 20,158,704 -0.04(-1.31%)
Mar 31, 2005 3.232 3.261 3.189 3.223 17,323,246 -0.01(-0.17%)
Mar 30, 2005 3.164 3.241 3.164 3.228 16,635,193 +0.08(+2.52%)
Mar 29, 2005 3.159 3.186 3.131 3.149 18,701,118 -0.02(-0.54%)
Mar 28, 2005 3.198 3.247 3.165 3.166 15,037,241 -0.02(-0.57%)
Mar 24, 2005 3.250 3.275 3.180 3.184 14,956,544 -0.05(-1.64%)
Mar 23, 2005 3.146 3.247 3.133 3.237 23,592,632 +0.10(+3.07%)
Mar 22, 2005 3.159 3.205 3.135 3.141 22,198,124 -0.02(-0.63%)
Mar 21, 2005 3.197 3.198 3.117 3.161 15,896,113 -0.03(-0.82%)
Mar 18, 2005 3.194 3.199 3.146 3.187 21,371,322 +0.01(+0.43%)
Mar 17, 2005 3.144 3.204 3.133 3.173 17,002,664 +0.02(+0.69%)
Mar 16, 2005 3.115 3.187 3.115 3.152 17,585,470 -0.00(-0.06%)
Mar 15, 2005 3.229 3.234 3.128 3.153 21,510,660 -0.06(-1.88%)
Mar 14, 2005 3.124 3.221 3.101 3.214 20,609,932 +0.10(+3.27%)
Mar 11, 2005 3.145 3.173 3.061 3.112 19,669,814 -0.05(-1.43%)
Mar 10, 2005 3.169 3.186 3.103 3.157 20,132,100 -0.01(-0.28%)
Mar 09, 2005 3.169 3.194 3.135 3.166 17,866,968 -0.00(-0.06%)
Mar 08, 2005 3.171 3.246 3.142 3.168 20,881,420 +0.01(+0.28%)
Mar 07, 2005 3.155 3.218 3.138 3.159 13,158,742 +0.02(+0.66%)
Mar 04, 2005 3.201 3.213 3.122 3.138 18,713,532 -0.03(-0.80%)
Mar 03, 2005 3.179 3.207 3.106 3.163 21,304,356 -0.00(-0.11%)
Mar 02, 2005 3.071 3.263 3.050 3.167 35,090,660 +0.08(+2.75%)
Mar 01, 2005 3.124 3.151 3.076 3.082 18,066,096 -0.03(-0.90%)
Feb 28, 2005 3.194 3.209 3.097 3.110 39,209,412 -0.09(-2.84%)
Feb 25, 2005 3.140 3.202 3.107 3.201 29,843,822 +0.05(+1.69%)
Feb 24, 2005 3.064 3.163 3.045 3.148 31,930,038 +0.09(+3.00%)
Feb 23, 2005 3.014 3.064 2.997 3.056 21,433,590 +0.07(+2.41%)
Feb 22, 2005 2.975 3.018 2.954 2.984 26,591,500 -0.04(-1.19%)
Feb 18, 2005 3.036 3.056 2.969 3.020 19,918,546 -0.02(-0.53%)
Feb 17, 2005 3.038 3.072 3.008 3.036 22,787,014 +0.01(+0.33%)
Feb 16, 2005 2.991 3.039 2.978 3.027 21,633,264 +0.05(+1.69%)
Feb 15, 2005 2.975 3.048 2.959 2.976 23,141,432 +0.00(+0.12%)
Feb 14, 2005 2.919 2.982 2.919 2.973 18,167,954 +0.02(+0.67%)
Feb 11, 2005 2.811 2.981 2.745 2.953 35,706,468 +0.16(+5.67%)
Feb 10, 2005 2.845 2.845 2.736 2.794 32,458,318 -0.03(-0.96%)
Feb 09, 2005 2.897 2.935 2.799 2.821 30,427,540 -0.07(-2.58%)
Feb 08, 2005 2.931 2.943 2.873 2.896 24,687,834 -0.03(-1.08%)
Feb 07, 2005 3.006 3.018 2.924 2.928 22,803,610 -0.07(-2.23%)
Feb 04, 2005 2.915 3.002 2.907 2.994 24,831,950 +0.09(+3.04%)
Feb 03, 2005 2.957 2.964 2.883 2.906 23,453,710 -0.03(-1.13%)
Feb 02, 2005 3.012 3.037 2.928 2.939 23,323,936 -0.07(-2.42%)
Feb 01, 2005 2.973 3.018 2.911 3.012 31,317,176 +0.03(+1.09%)
Jan 31, 2005 2.971 3.004 2.953 2.980 21,083,488 +0.05(+1.81%)
Jan 28, 2005 3.017 3.025 2.890 2.927 42,732,980 -0.01(-0.25%)
Jan 27, 2005 2.964 3.014 2.895 2.934 27,010,736 -0.05(-1.75%)
Jan 26, 2005 2.894 2.995 2.881 2.986 20,169,402 +0.10(+3.59%)
Jan 25, 2005 2.912 2.959 2.823 2.883 29,888,428 -0.02(-0.74%)
Jan 24, 2005 3.032 3.061 2.884 2.904 29,549,584 -0.06(-1.92%)
Jan 21, 2005 3.018 3.072 2.953 2.961 21,287,004 -0.05(-1.67%)
Jan 20, 2005 3.029 3.067 3.007 3.011 23,630,490 +0.01(+0.45%)
Jan 19, 2005 3.032 3.072 2.994 2.998 20,527,230 -0.02(-0.63%)
Jan 18, 2005 2.949 3.052 2.908 3.017 15,502,660 +0.08(+2.57%)
Jan 14, 2005 2.926 2.967 2.922 2.941 11,500,028 +0.01(+0.49%)
Jan 13, 2005 2.963 2.974 2.913 2.927 20,984,600 -0.06(-1.90%)
Jan 12, 2005 2.956 2.987 2.928 2.983 33,112,068 +0.03(+1.04%)
Jan 11, 2005 3.002 3.016 2.944 2.953 24,244,822 -0.07(-2.26%)
Jan 10, 2005 3.019 3.080 2.999 3.021 21,005,062 +0.00(+0.03%)
Jan 07, 2005 3.051 3.052 3.002 3.020 20,365,148 -0.01(-0.21%)
Jan 06, 2005 3.033 3.076 3.023 3.027 21,826,432 +0.02(+0.63%)
Jan 05, 2005 3.016 3.040 2.876 3.008 60,305,348 -0.04(-1.39%)
Jan 04, 2005 3.171 3.181 3.012 3.050 27,968,856 -0.08(-2.45%)
Jan 03, 2005 3.199 3.199 3.061 3.126 17,458,424 -0.02(-0.74%)
Dec 31, 2004 3.164 3.188 3.124 3.150 11,306,109 -0.02(-0.51%)
Dec 30, 2004 3.209 3.209 3.153 3.166 7,625,347 -0.03(-0.82%)
Dec 29, 2004 3.172 3.215 3.148 3.192 15,898,313 +0.02(+0.65%)
Dec 28, 2004 3.098 3.198 3.086 3.171 18,910,906 +0.09(+2.83%)
Dec 27, 2004 3.110 3.122 3.017 3.084 14,410,345 -0.00(-0.15%)
Dec 23, 2004 3.103 3.127 3.064 3.089 14,786,919 -0.02(-0.78%)
Dec 22, 2004 3.090 3.162 3.047 3.113 21,089,258 -0.04(-1.28%)
Dec 21, 2004 3.153 3.196 3.072 3.153 29,542,736 +0.00(+0.06%)
Dec 20, 2004 3.182 3.272 3.146 3.152 22,567,228 +0.01(+0.46%)
Dec 17, 2004 3.236 3.259 3.135 3.137 24,009,096 -0.07(-2.13%)
Dec 16, 2004 3.277 3.277 3.182 3.206 16,013,284 -0.05(-1.55%)
Dec 15, 2004 3.335 3.355 3.237 3.256 15,771,122 -0.09(-2.61%)
Dec 14, 2004 3.325 3.357 3.310 3.343 22,292,852 +0.00(+0.05%)
Dec 13, 2004 3.330 3.347 3.216 3.342 18,315,496 +0.07(+2.03%)
Dec 10, 2004 3.288 3.327 3.265 3.275 9,950,886 -0.04(-1.25%)
Dec 09, 2004 3.258 3.340 3.223 3.316 17,972,802 +0.05(+1.40%)
Dec 08, 2004 3.189 3.281 3.178 3.271 18,624,864 +0.06(+1.91%)
Dec 07, 2004 3.245 3.320 3.194 3.209 24,793,902 -0.02(-0.56%)
Dec 06, 2004 3.214 3.248 3.140 3.227 13,905,469 +0.03(+1.04%)
Dec 03, 2004 3.133 3.231 3.117 3.194 29,586,614 +0.05(+1.69%)
Dec 02, 2004 3.110 3.163 3.091 3.141 33,092,974 +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.