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

Gilead Sciences (NQ: GILD )

70.67 +2.18 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 4.676 4.715 4.606 4.606 25,673,510 -0.08(-1.76%)
Nov 29, 2005 4.779 4.800 4.688 4.689 16,362,507 -0.05(-1.00%)
Nov 28, 2005 4.914 4.925 4.713 4.736 18,792,648 -0.19(-3.89%)
Nov 25, 2005 4.902 4.928 4.828 4.928 5,236,373 +0.04(+0.82%)
Nov 23, 2005 4.931 4.934 4.838 4.888 15,202,602 -0.03(-0.57%)
Nov 22, 2005 4.914 4.958 4.890 4.916 16,935,318 -0.01(-0.18%)
Nov 21, 2005 4.936 4.943 4.888 4.925 22,313,540 -0.01(-0.29%)
Nov 18, 2005 5.016 5.052 4.925 4.939 36,338,088 -0.04(-0.71%)
Nov 17, 2005 5.059 5.135 4.696 4.975 123,505,712 -0.08(-1.58%)
Nov 16, 2005 4.991 5.068 4.867 5.055 81,712,360 +0.36(+7.73%)
Nov 15, 2005 4.788 4.800 4.680 4.692 24,946,668 -0.03(-0.67%)
Nov 14, 2005 4.888 4.917 4.713 4.724 27,597,128 -0.19(-3.86%)
Nov 11, 2005 4.758 4.915 4.753 4.914 24,925,514 +0.16(+3.38%)
Nov 10, 2005 4.716 4.753 4.633 4.753 17,052,410 +0.06(+1.36%)
Nov 09, 2005 4.709 4.742 4.658 4.689 19,552,828 +0.01(+0.16%)
Nov 08, 2005 4.605 4.694 4.589 4.682 23,822,304 +0.15(+3.33%)
Nov 07, 2005 4.588 4.591 4.480 4.531 16,281,969 +0.02(+0.38%)
Nov 04, 2005 4.632 4.646 4.471 4.514 19,791,966 -0.10(-2.19%)
Nov 03, 2005 4.490 4.687 4.466 4.615 27,596,606 +0.17(+3.86%)
Nov 02, 2005 4.325 4.450 4.318 4.443 20,110,208 +0.16(+3.71%)
Nov 01, 2005 4.293 4.321 4.229 4.284 12,167,251 -0.01(-0.21%)
Oct 31, 2005 4.311 4.388 4.250 4.293 20,992,174 +0.01(+0.28%)
Oct 28, 2005 4.198 4.291 4.162 4.281 18,309,494 +0.14(+3.38%)
Oct 27, 2005 4.261 4.267 4.109 4.142 17,166,720 -0.11(-2.59%)
Oct 26, 2005 4.361 4.416 4.252 4.252 17,740,222 -0.11(-2.46%)
Oct 25, 2005 4.339 4.380 4.293 4.359 19,522,964 +0.02(+0.40%)
Oct 24, 2005 4.142 4.341 4.142 4.341 23,666,372 +0.20(+4.73%)
Oct 21, 2005 4.166 4.174 4.089 4.145 22,758,456 +0.04(+0.91%)
Oct 20, 2005 4.203 4.214 4.080 4.108 30,220,906 -0.07(-1.74%)
Oct 19, 2005 4.223 4.242 4.071 4.181 64,309,748 -0.20(-4.60%)
Oct 18, 2005 4.361 4.404 4.324 4.382 19,286,212 +0.05(+1.05%)
Oct 17, 2005 4.333 4.357 4.267 4.337 16,915,860 +0.03(+0.65%)
Oct 14, 2005 4.280 4.313 4.184 4.309 20,630,014 +0.06(+1.32%)
Oct 13, 2005 4.171 4.294 4.170 4.252 22,965,860 +0.06(+1.36%)
Oct 12, 2005 4.351 4.384 4.166 4.195 27,201,138 -0.14(-3.13%)
Oct 11, 2005 4.371 4.407 4.315 4.331 31,975,158 -0.03(-0.77%)
Oct 10, 2005 4.384 4.407 4.315 4.364 19,891,384 +0.05(+1.09%)
Oct 07, 2005 4.220 4.346 4.202 4.317 33,346,128 +0.18(+4.37%)
Oct 06, 2005 4.196 4.230 4.064 4.136 34,083,216 -0.06(-1.36%)
Oct 05, 2005 4.314 4.314 4.193 4.193 16,398,457 -0.10(-2.39%)
Oct 04, 2005 4.342 4.453 4.296 4.296 15,872,882 -0.05(-1.25%)
Oct 03, 2005 4.445 4.493 4.317 4.351 20,716,914 -0.08(-1.80%)
Sep 30, 2005 4.334 4.470 4.321 4.431 24,586,870 +0.11(+2.65%)
Sep 29, 2005 4.263 4.339 4.207 4.316 12,022,825 +0.06(+1.47%)
Sep 28, 2005 4.293 4.297 4.215 4.253 11,475,598 -0.03(-0.74%)
Sep 27, 2005 4.293 4.334 4.220 4.285 15,685,992 -0.01(-0.19%)
Sep 26, 2005 4.220 4.360 4.212 4.293 27,494,550 +0.11(+2.65%)
Sep 23, 2005 4.182 4.207 4.112 4.182 10,355,191 +0.02(+0.52%)
Sep 22, 2005 4.161 4.181 4.063 4.161 14,896,511 +0.07(+1.76%)
Sep 21, 2005 4.157 4.198 4.089 4.089 16,786,534 -0.07(-1.64%)
Sep 20, 2005 4.183 4.293 4.128 4.157 22,219,026 -0.04(-0.89%)
Sep 19, 2005 4.225 4.263 4.163 4.194 12,862,415 -0.01(-0.35%)
Sep 16, 2005 4.114 4.209 4.114 4.209 26,286,948 +0.05(+1.29%)
Sep 15, 2005 4.103 4.167 4.101 4.155 17,080,166 +0.05(+1.33%)
Sep 14, 2005 4.121 4.133 4.088 4.101 9,356,897 -0.02(-0.38%)
Sep 13, 2005 4.081 4.145 4.080 4.116 14,348,045 -0.01(-0.15%)
Sep 12, 2005 4.103 4.152 4.091 4.122 18,605,676 +0.10(+2.46%)
Sep 09, 2005 3.943 4.040 3.943 4.023 15,275,156 +0.10(+2.67%)
Sep 08, 2005 3.915 3.955 3.880 3.919 12,906,030 -0.01(-0.35%)
Sep 07, 2005 3.912 3.969 3.898 3.933 9,319,555 -0.01(-0.30%)
Sep 06, 2005 3.872 3.982 3.859 3.944 19,076,612 +0.07(+1.93%)
Sep 02, 2005 3.921 3.925 3.846 3.870 7,817,180 -0.03(-0.88%)
Sep 01, 2005 3.913 3.930 3.856 3.904 17,284,638 -0.00(-0.07%)
Aug 31, 2005 3.756 3.907 3.746 3.907 25,072,878 +0.16(+4.27%)
Aug 30, 2005 3.789 3.807 3.716 3.747 16,811,968 -0.07(-1.81%)
Aug 29, 2005 3.719 3.833 3.710 3.816 13,746,153 +0.09(+2.31%)
Aug 26, 2005 3.722 3.747 3.658 3.730 14,640,330 +0.01(+0.15%)
Aug 25, 2005 3.748 3.758 3.705 3.724 15,860,122 -0.01(-0.34%)
Aug 24, 2005 3.796 3.837 3.730 3.737 12,581,934 -0.06(-1.67%)
Aug 23, 2005 3.825 3.866 3.798 3.801 13,089,932 -0.02(-0.40%)
Aug 22, 2005 3.874 3.913 3.771 3.816 15,943,521 -0.05(-1.18%)
Aug 19, 2005 3.844 3.893 3.840 3.862 14,824,766 -0.01(-0.35%)
Aug 18, 2005 3.799 3.904 3.799 3.875 13,491,436 +0.06(+1.69%)
Aug 17, 2005 3.804 3.862 3.776 3.811 14,113,237 +0.02(+0.48%)
Aug 16, 2005 3.890 3.924 3.793 3.793 13,349,250 -0.10(-2.66%)
Aug 15, 2005 3.836 3.937 3.830 3.896 10,583,556 +0.04(+1.11%)
Aug 12, 2005 3.853 3.872 3.806 3.854 15,497,875 -0.02(-0.54%)
Aug 11, 2005 3.787 3.906 3.783 3.874 16,592,204 +0.10(+2.62%)
Aug 10, 2005 3.802 3.859 3.724 3.775 53,627,456 -0.10(-2.65%)
Aug 09, 2005 3.854 3.904 3.843 3.878 16,983,280 +0.05(+1.35%)
Aug 08, 2005 3.897 3.915 3.821 3.826 19,530,024 -0.05(-1.22%)
Aug 05, 2005 4.004 4.027 3.870 3.874 23,853,692 -0.14(-3.60%)
Aug 04, 2005 4.072 4.116 4.012 4.018 17,301,378 -0.10(-2.51%)
Aug 03, 2005 4.116 4.141 4.081 4.122 14,636,406 -0.02(-0.37%)
Aug 02, 2005 4.159 4.212 4.127 4.137 17,090,902 -0.03(-0.76%)
Aug 01, 2005 4.142 4.204 4.112 4.169 23,780,880 +0.10(+2.39%)
Jul 29, 2005 4.109 4.142 4.048 4.072 16,214,703 -0.03(-0.77%)
Jul 28, 2005 4.139 4.145 4.066 4.103 14,966,858 -0.02(-0.59%)
Jul 27, 2005 4.018 4.130 4.001 4.128 23,687,300 +0.13(+3.32%)
Jul 26, 2005 3.914 4.025 3.897 3.995 28,162,504 +0.10(+2.61%)
Jul 25, 2005 4.038 4.048 3.827 3.893 33,308,324 -0.15(-3.64%)
Jul 22, 2005 4.083 4.088 3.942 4.041 42,202,412 -0.15(-3.68%)
Jul 21, 2005 4.217 4.249 4.098 4.195 23,161,038 -0.04(-0.92%)
Jul 20, 2005 4.304 4.361 4.220 4.234 50,358,504 +0.00(+0.00%)
Jul 19, 2005 4.182 4.289 4.180 4.234 37,840,140 +0.10(+2.31%)
Jul 18, 2005 4.138 4.183 4.089 4.139 22,158,936 +0.01(+0.18%)
Jul 15, 2005 4.180 4.232 4.101 4.132 27,623,722 -0.04(-0.89%)
Jul 14, 2005 4.182 4.193 4.125 4.169 10,878,190 +0.03(+0.81%)
Jul 13, 2005 4.109 4.143 4.087 4.135 15,102,006 +0.05(+1.22%)
Jul 12, 2005 4.180 4.184 4.083 4.085 21,611,696 -0.10(-2.35%)
Jul 11, 2005 4.144 4.222 4.112 4.183 17,072,028 -0.05(-1.27%)
Jul 08, 2005 4.125 4.249 4.080 4.237 23,080,890 +0.10(+2.51%)
Jul 07, 2005 4.025 4.137 4.021 4.133 21,717,426 +0.08(+1.86%)
Jul 06, 2005 4.072 4.112 4.043 4.058 18,883,334 -0.01(-0.29%)
Jul 05, 2005 4.009 4.073 3.985 4.070 15,286,673 +0.06(+1.50%)
Jul 01, 2005 4.015 4.029 3.965 4.010 13,266,059 +0.01(+0.32%)
Jun 30, 2005 3.963 4.043 3.942 3.997 26,694,010 +0.06(+1.48%)
Jun 29, 2005 3.916 3.944 3.893 3.939 18,629,628 +0.01(+0.28%)
Jun 28, 2005 3.859 3.933 3.821 3.928 24,261,194 +0.11(+2.88%)
Jun 27, 2005 3.789 3.855 3.785 3.818 19,452,182 +0.02(+0.65%)
Jun 24, 2005 3.898 3.907 3.778 3.794 45,763,128 +0.03(+0.80%)
Jun 23, 2005 3.866 3.945 3.714 3.764 32,770,318 -0.11(-2.82%)
Jun 22, 2005 3.996 3.998 3.864 3.873 18,822,808 -0.07(-1.82%)
Jun 21, 2005 4.107 4.112 3.909 3.944 28,921,488 -0.15(-3.77%)
Jun 20, 2005 4.115 4.194 4.090 4.099 24,695,164 -0.03(-0.84%)
Jun 17, 2005 4.056 4.134 4.048 4.133 44,656,840 +0.11(+2.80%)
Jun 16, 2005 3.973 4.032 3.921 4.021 16,229,098 +0.07(+1.72%)
Jun 15, 2005 4.021 4.029 3.916 3.953 17,143,036 -0.04(-1.11%)
Jun 14, 2005 3.996 4.024 3.936 3.997 13,499,068 +0.00(+0.00%)
Jun 13, 2005 3.946 4.017 3.923 3.997 11,703,418 +0.06(+1.55%)
Jun 10, 2005 3.965 3.986 3.914 3.936 11,887,353 -0.03(-0.69%)
Jun 09, 2005 3.837 3.989 3.830 3.963 16,115,406 +0.14(+3.56%)
Jun 08, 2005 3.858 3.873 3.806 3.827 16,449,803 +0.00(+0.02%)
Jun 07, 2005 3.822 3.913 3.814 3.826 23,460,250 +0.04(+0.93%)
Jun 06, 2005 3.762 3.803 3.735 3.791 18,495,284 +0.03(+0.70%)
Jun 03, 2005 3.894 3.913 3.762 3.764 21,087,652 -0.15(-3.81%)
Jun 02, 2005 3.788 3.921 3.784 3.913 23,016,458 +0.12(+3.06%)
Jun 01, 2005 3.724 3.810 3.713 3.797 17,194,546 +0.09(+2.43%)
May 31, 2005 3.739 3.741 3.695 3.707 16,390,153 -0.02(-0.51%)
May 27, 2005 3.688 3.753 3.687 3.726 10,594,875 -0.01(-0.36%)
May 26, 2005 3.683 3.755 3.671 3.740 16,867,336 +0.07(+1.88%)
May 25, 2005 3.663 3.676 3.644 3.671 17,305,670 +0.01(+0.22%)
May 24, 2005 3.664 3.698 3.627 3.663 25,431,566 -0.04(-1.08%)
May 23, 2005 3.650 3.712 3.633 3.703 12,100,596 +0.05(+1.42%)
May 20, 2005 3.689 3.698 3.612 3.651 14,111,278 -0.02(-0.54%)
May 19, 2005 3.616 3.671 3.589 3.671 17,509,816 +0.06(+1.79%)
May 18, 2005 3.544 3.619 3.532 3.606 16,891,278 +0.07(+2.03%)
May 17, 2005 3.504 3.536 3.476 3.535 15,263,534 +0.00(+0.10%)
May 16, 2005 3.521 3.535 3.486 3.531 11,145,773 +0.01(+0.15%)
May 13, 2005 3.516 3.555 3.499 3.526 16,403,503 +0.00(+0.05%)
May 12, 2005 3.582 3.609 3.472 3.524 15,982,894 -0.06(-1.55%)
May 11, 2005 3.506 3.580 3.486 3.579 14,387,720 +0.07(+1.91%)
May 10, 2005 3.492 3.553 3.492 3.512 12,450,027 -0.02(-0.57%)
May 09, 2005 3.510 3.533 3.441 3.532 20,736,564 +0.01(+0.39%)
May 06, 2005 3.535 3.535 3.462 3.518 25,679,288 +0.01(+0.28%)
May 05, 2005 3.532 3.554 3.481 3.508 24,172,406 -0.04(-1.18%)
May 04, 2005 3.503 3.597 3.496 3.550 25,083,632 +0.02(+0.59%)
May 03, 2005 3.400 3.546 3.400 3.529 32,093,616 +0.09(+2.75%)
May 02, 2005 3.386 3.435 3.371 3.435 17,124,364 +0.06(+1.86%)
Apr 29, 2005 3.355 3.397 3.280 3.372 20,667,616 +0.03(+1.01%)
Apr 28, 2005 3.326 3.387 3.315 3.338 26,814,272 -0.01(-0.38%)
Apr 27, 2005 3.412 3.426 3.288 3.351 61,035,708 -0.22(-6.16%)
Apr 26, 2005 3.584 3.608 3.544 3.571 21,994,952 -0.00(-0.03%)
Apr 25, 2005 3.596 3.625 3.531 3.572 23,988,466 -0.02(-0.61%)
Apr 22, 2005 3.462 3.643 3.462 3.594 34,686,480 +0.08(+2.14%)
Apr 21, 2005 3.413 3.519 3.406 3.518 28,835,530 +0.15(+4.31%)
Apr 20, 2005 3.357 3.478 3.357 3.373 55,587,848 +0.08(+2.57%)
Apr 19, 2005 3.235 3.326 3.208 3.288 27,848,246 +0.09(+2.81%)
Apr 18, 2005 3.213 3.270 3.162 3.198 21,403,588 -0.01(-0.37%)
Apr 15, 2005 3.262 3.316 3.196 3.210 31,565,516 -0.09(-2.83%)
Apr 14, 2005 3.383 3.384 3.282 3.304 24,523,544 -0.06(-1.65%)
Apr 13, 2005 3.424 3.450 3.357 3.359 15,617,505 -0.06(-1.75%)
Apr 12, 2005 3.342 3.420 3.300 3.419 18,492,752 +0.06(+1.81%)
Apr 11, 2005 3.395 3.409 3.345 3.358 10,811,079 -0.01(-0.43%)
Apr 08, 2005 3.447 3.480 3.342 3.373 16,909,114 -0.07(-1.95%)
Apr 07, 2005 3.327 3.453 3.318 3.440 19,916,852 +0.11(+3.36%)
Apr 06, 2005 3.298 3.383 3.289 3.328 19,424,634 +0.06(+1.81%)
Apr 05, 2005 3.227 3.280 3.212 3.269 13,187,078 +0.07(+2.19%)
Apr 04, 2005 3.206 3.229 3.158 3.199 14,919,072 -0.01(-0.34%)
Apr 01, 2005 3.267 3.304 3.172 3.210 19,972,050 -0.04(-1.31%)
Mar 31, 2005 3.262 3.292 3.218 3.253 17,162,846 -0.01(-0.17%)
Mar 30, 2005 3.194 3.271 3.194 3.258 16,481,163 +0.08(+2.52%)
Mar 29, 2005 3.188 3.216 3.160 3.178 18,527,960 -0.02(-0.54%)
Mar 28, 2005 3.227 3.277 3.195 3.196 14,898,008 -0.02(-0.57%)
Mar 24, 2005 3.280 3.306 3.210 3.214 14,818,058 -0.05(-1.64%)
Mar 23, 2005 3.176 3.277 3.162 3.267 23,374,182 +0.10(+3.07%)
Mar 22, 2005 3.188 3.235 3.165 3.170 21,992,586 -0.02(-0.63%)
Mar 21, 2005 3.227 3.227 3.147 3.190 15,748,927 -0.03(-0.82%)
Mar 18, 2005 3.224 3.229 3.176 3.217 21,173,440 +0.01(+0.43%)
Mar 17, 2005 3.173 3.234 3.162 3.203 16,845,232 +0.02(+0.69%)
Mar 16, 2005 3.144 3.217 3.144 3.181 17,422,642 -0.00(-0.06%)
Mar 15, 2005 3.259 3.264 3.158 3.183 21,311,488 -0.06(-1.88%)
Mar 14, 2005 3.153 3.251 3.130 3.244 20,419,100 +0.10(+3.27%)
Mar 11, 2005 3.175 3.203 3.089 3.141 19,487,686 -0.05(-1.43%)
Mar 10, 2005 3.198 3.216 3.132 3.187 19,945,692 -0.01(-0.28%)
Mar 09, 2005 3.198 3.224 3.164 3.196 17,701,532 -0.00(-0.06%)
Mar 08, 2005 3.201 3.277 3.171 3.197 20,688,074 +0.01(+0.28%)
Mar 07, 2005 3.185 3.248 3.167 3.188 13,036,902 +0.02(+0.66%)
Mar 04, 2005 3.231 3.243 3.151 3.167 18,540,258 -0.03(-0.80%)
Mar 03, 2005 3.208 3.237 3.135 3.193 21,107,094 -0.00(-0.11%)
Mar 02, 2005 3.099 3.294 3.078 3.197 34,765,748 +0.09(+2.75%)
Mar 01, 2005 3.153 3.180 3.105 3.111 17,898,818 -0.03(-0.90%)
Feb 28, 2005 3.224 3.239 3.126 3.139 38,846,364 -0.09(-2.84%)
Feb 25, 2005 3.169 3.232 3.136 3.231 29,567,490 +0.05(+1.69%)
Feb 24, 2005 3.093 3.193 3.074 3.178 31,634,388 +0.09(+3.00%)
Feb 23, 2005 3.042 3.093 3.025 3.085 21,235,132 +0.07(+2.41%)
Feb 22, 2005 3.003 3.047 2.981 3.012 26,345,282 -0.04(-1.19%)
Feb 18, 2005 3.064 3.085 2.997 3.048 19,734,116 -0.02(-0.53%)
Feb 17, 2005 3.067 3.100 3.036 3.065 22,576,022 +0.01(+0.33%)
Feb 16, 2005 3.018 3.068 3.006 3.055 21,432,956 +0.05(+1.69%)
Feb 15, 2005 3.003 3.077 2.987 3.004 22,927,160 +0.00(+0.12%)
Feb 14, 2005 2.946 3.010 2.946 3.000 17,999,734 +0.02(+0.67%)
Feb 11, 2005 2.838 3.008 2.770 2.980 35,375,856 +0.16(+5.67%)
Feb 10, 2005 2.871 2.871 2.761 2.820 32,157,778 -0.03(-0.96%)
Feb 09, 2005 2.924 2.962 2.825 2.848 30,145,804 -0.08(-2.58%)
Feb 08, 2005 2.959 2.970 2.899 2.923 24,459,244 -0.03(-1.08%)
Feb 07, 2005 3.034 3.046 2.951 2.955 22,592,464 -0.07(-2.22%)
Feb 04, 2005 2.942 3.030 2.934 3.022 24,602,024 +0.09(+3.04%)
Feb 03, 2005 2.985 2.992 2.909 2.933 23,236,546 -0.03(-1.13%)
Feb 02, 2005 3.040 3.066 2.956 2.967 23,107,974 -0.07(-2.42%)
Feb 01, 2005 3.000 3.047 2.939 3.040 31,027,204 +0.03(+1.09%)
Jan 31, 2005 2.998 3.032 2.980 3.008 20,888,270 +0.05(+1.81%)
Jan 28, 2005 3.045 3.053 2.917 2.954 42,337,304 -0.01(-0.25%)
Jan 27, 2005 2.992 3.042 2.922 2.961 26,760,636 -0.05(-1.75%)
Jan 26, 2005 2.921 3.023 2.908 3.014 19,982,648 +0.10(+3.59%)
Jan 25, 2005 2.939 2.987 2.849 2.909 29,611,684 -0.02(-0.74%)
Jan 24, 2005 3.060 3.089 2.911 2.931 29,275,976 -0.06(-1.92%)
Jan 21, 2005 3.046 3.101 2.980 2.989 21,089,902 -0.05(-1.67%)
Jan 20, 2005 3.058 3.096 3.035 3.039 23,411,688 +0.01(+0.45%)
Jan 19, 2005 3.060 3.101 3.022 3.026 20,337,164 -0.02(-0.63%)
Jan 18, 2005 2.977 3.080 2.935 3.045 15,359,117 +0.08(+2.57%)
Jan 14, 2005 2.953 2.995 2.949 2.969 11,393,546 +0.01(+0.49%)
Jan 13, 2005 2.990 3.002 2.940 2.954 20,790,300 -0.06(-1.90%)
Jan 12, 2005 2.984 3.015 2.955 3.011 32,805,476 +0.03(+1.04%)
Jan 11, 2005 3.030 3.044 2.971 2.980 24,020,332 -0.07(-2.26%)
Jan 10, 2005 3.048 3.108 3.027 3.049 20,810,572 +0.00(+0.03%)
Jan 07, 2005 3.079 3.080 3.030 3.048 20,176,582 -0.01(-0.21%)
Jan 06, 2005 3.062 3.105 3.051 3.055 21,624,336 +0.02(+0.63%)
Jan 05, 2005 3.044 3.068 2.903 3.036 59,746,968 -0.04(-1.39%)
Jan 04, 2005 3.200 3.211 3.040 3.078 27,709,886 -0.08(-2.45%)
Jan 03, 2005 3.229 3.229 3.089 3.156 17,296,772 -0.02(-0.74%)
Dec 31, 2004 3.194 3.217 3.153 3.179 11,201,423 -0.02(-0.51%)
Dec 30, 2004 3.239 3.239 3.183 3.196 7,554,742 -0.03(-0.82%)
Dec 29, 2004 3.202 3.245 3.178 3.222 15,751,106 +0.02(+0.65%)
Dec 28, 2004 3.127 3.227 3.115 3.201 18,735,804 +0.09(+2.83%)
Dec 27, 2004 3.139 3.151 3.045 3.113 14,276,916 -0.00(-0.15%)
Dec 23, 2004 3.132 3.157 3.093 3.118 14,650,004 -0.02(-0.78%)
Dec 22, 2004 3.118 3.192 3.076 3.142 20,893,988 -0.04(-1.28%)
Dec 21, 2004 3.183 3.226 3.101 3.183 29,269,192 +0.00(+0.06%)
Dec 20, 2004 3.212 3.303 3.176 3.181 22,358,272 +0.01(+0.46%)
Dec 17, 2004 3.267 3.289 3.164 3.167 23,786,790 -0.07(-2.13%)
Dec 16, 2004 3.307 3.307 3.212 3.236 15,865,013 -0.05(-1.55%)
Dec 15, 2004 3.366 3.386 3.267 3.287 15,625,093 -0.09(-2.61%)
Dec 14, 2004 3.356 3.388 3.341 3.375 22,086,436 +0.00(+0.05%)
Dec 13, 2004 3.361 3.378 3.246 3.373 18,145,908 +0.07(+2.03%)
Dec 10, 2004 3.318 3.358 3.296 3.306 9,858,749 -0.04(-1.25%)
Dec 09, 2004 3.288 3.371 3.253 3.347 17,806,388 +0.05(+1.40%)
Dec 08, 2004 3.219 3.312 3.207 3.301 18,452,412 +0.06(+1.91%)
Dec 07, 2004 3.276 3.351 3.224 3.239 24,564,330 -0.02(-0.56%)
Dec 06, 2004 3.244 3.278 3.169 3.257 13,776,715 +0.03(+1.04%)
Dec 03, 2004 3.162 3.261 3.147 3.224 29,312,664 +0.05(+1.69%)
Dec 02, 2004 3.139 3.193 3.120 3.170 32,786,558 +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.