Skip to main content

Gilead Sciences (NQ: GILD )

68.49 +5.34 (+8.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 19.94 20.24 19.74 19.75 17,917,360 -0.47(-2.30%)
Jul 30, 2012 20.17 20.37 20.15 20.21 19,459,622 +0.04(+0.20%)
Jul 27, 2012 19.61 20.20 19.49 20.17 38,670,604 +1.39(+7.39%)
Jul 26, 2012 18.88 18.96 18.55 18.78 14,913,747 +0.18(+0.96%)
Jul 25, 2012 18.61 18.70 18.46 18.61 9,455,907 +0.03(+0.18%)
Jul 24, 2012 18.88 18.89 18.51 18.57 17,926,136 -0.29(-1.52%)
Jul 23, 2012 19.04 19.04 18.78 18.86 11,133,052 -0.43(-2.24%)
Jul 20, 2012 19.51 19.63 19.27 19.29 17,075,306 -0.25(-1.26%)
Jul 19, 2012 19.32 19.63 19.21 19.54 14,432,751 +0.22(+1.15%)
Jul 18, 2012 19.21 19.37 19.08 19.32 11,688,312 +0.12(+0.61%)
Jul 17, 2012 19.08 19.26 18.90 19.20 15,784,971 +0.32(+1.71%)
Jul 16, 2012 18.61 18.88 18.50 18.88 9,969,997 +0.28(+1.50%)
Jul 13, 2012 18.37 18.63 18.36 18.60 9,879,428 +0.19(+1.01%)
Jul 12, 2012 18.23 18.49 18.03 18.41 13,742,328 -0.00(-0.02%)
Jul 11, 2012 18.32 18.48 18.19 18.42 25,059,450 -0.34(-1.80%)
Jul 10, 2012 18.87 18.94 18.69 18.75 12,543,704 +0.04(+0.19%)
Jul 09, 2012 18.58 18.73 18.49 18.72 9,188,979 +0.20(+1.06%)
Jul 06, 2012 18.71 18.80 18.45 18.52 9,032,296 -0.18(-0.97%)
Jul 05, 2012 18.91 18.95 18.66 18.70 8,766,360 -0.23(-1.19%)
Jul 03, 2012 18.73 18.94 18.67 18.93 4,934,737 +0.16(+0.86%)
Jul 02, 2012 18.61 18.78 18.53 18.77 9,874,011 +0.13(+0.69%)
Jun 29, 2012 18.59 18.67 18.33 18.64 14,905,942 +0.45(+2.48%)
Jun 28, 2012 18.59 18.61 18.08 18.19 14,262,699 -0.44(-2.36%)
Jun 27, 2012 18.30 18.66 18.30 18.63 9,316,866 +0.32(+1.75%)
Jun 26, 2012 18.26 18.40 18.21 18.31 8,342,561 +0.03(+0.19%)
Jun 25, 2012 18.27 18.36 18.11 18.27 13,548,577 -0.09(-0.48%)
Jun 22, 2012 18.13 18.42 18.05 18.36 15,921,561 +0.22(+1.20%)
Jun 21, 2012 18.52 18.66 18.11 18.14 13,837,456 -0.31(-1.69%)
Jun 20, 2012 18.48 18.61 18.31 18.46 11,258,856 +0.02(+0.10%)
Jun 19, 2012 18.31 18.55 18.26 18.44 12,277,001 +0.19(+1.04%)
Jun 18, 2012 18.30 18.35 18.15 18.25 11,783,704 -0.03(-0.16%)
Jun 15, 2012 18.20 18.31 18.15 18.28 20,463,042 +0.07(+0.40%)
Jun 14, 2012 17.93 18.23 17.89 18.21 17,165,910 +0.35(+1.99%)
Jun 13, 2012 17.99 18.26 17.84 17.85 13,117,666 -0.11(-0.62%)
Jun 12, 2012 17.97 18.03 17.74 17.96 9,905,385 -0.04(-0.24%)
Jun 11, 2012 18.04 18.14 17.97 18.01 11,664,730 -0.04(-0.20%)
Jun 08, 2012 17.77 18.11 17.74 18.04 10,347,672 +0.23(+1.31%)
Jun 07, 2012 18.08 18.13 17.81 17.81 9,773,221 -0.08(-0.45%)
Jun 06, 2012 17.65 17.95 17.64 17.89 11,559,863 +0.26(+1.46%)
Jun 05, 2012 17.81 17.88 17.53 17.63 18,840,352 -0.25(-1.42%)
Jun 04, 2012 17.69 17.95 17.62 17.89 12,397,559 +0.20(+1.11%)
Jun 01, 2012 17.95 18.03 17.58 17.69 15,491,161 -0.47(-2.56%)
May 31, 2012 18.31 18.36 18.03 18.15 18,354,870 -0.20(-1.09%)
May 30, 2012 18.41 18.47 18.24 18.35 15,775,438 -0.17(-0.90%)
May 29, 2012 18.48 18.58 18.35 18.52 12,529,378 +0.17(+0.93%)
May 25, 2012 18.44 18.45 18.24 18.35 7,930,788 -0.05(-0.26%)
May 24, 2012 18.22 18.43 18.18 18.40 8,185,063 +0.15(+0.84%)
May 23, 2012 18.25 18.32 18.08 18.25 13,173,328 -0.10(-0.53%)
May 22, 2012 18.51 18.51 18.25 18.34 11,819,768 -0.15(-0.83%)
May 21, 2012 18.18 18.51 18.17 18.50 15,663,018 +0.35(+1.90%)
May 18, 2012 18.31 18.31 18.07 18.15 21,746,258 -0.06(-0.32%)
May 17, 2012 18.74 18.82 18.21 18.21 22,763,442 -0.54(-2.87%)
May 16, 2012 18.85 18.94 18.74 18.75 18,488,954 -0.11(-0.56%)
May 15, 2012 19.01 19.03 18.78 18.85 16,644,540 -0.21(-1.12%)
May 14, 2012 18.77 19.29 18.63 19.07 25,462,570 +0.23(+1.20%)
May 11, 2012 18.99 18.99 18.61 18.84 26,329,942 +0.21(+1.15%)
May 10, 2012 18.49 18.67 18.46 18.63 17,949,286 +0.22(+1.20%)
May 09, 2012 18.17 18.46 17.92 18.41 24,203,166 +0.43(+2.39%)
May 08, 2012 17.99 18.14 17.78 17.98 22,721,078 -0.16(-0.88%)
May 07, 2012 18.22 18.29 18.09 18.14 16,148,108 -0.13(-0.74%)
May 04, 2012 18.49 18.57 18.24 18.27 17,559,872 -0.41(-2.18%)
May 03, 2012 18.89 18.94 18.59 18.68 13,148,979 -0.18(-0.94%)
May 02, 2012 18.69 18.92 18.54 18.86 16,107,281 +0.16(+0.86%)
May 01, 2012 18.88 18.89 18.64 18.70 17,020,490 -0.21(-1.11%)
Apr 30, 2012 18.90 19.07 18.78 18.91 14,146,387 -0.05(-0.27%)
Apr 27, 2012 19.08 19.35 18.79 18.96 16,239,084 -0.20(-1.06%)
Apr 26, 2012 19.00 19.19 18.91 19.16 18,372,986 +0.05(+0.29%)
Apr 25, 2012 19.07 19.11 18.78 19.11 17,351,000 +0.08(+0.40%)
Apr 24, 2012 18.69 19.03 18.65 19.03 19,712,568 +0.35(+1.85%)
Apr 23, 2012 18.36 18.86 18.32 18.69 22,219,476 +0.15(+0.80%)
Apr 20, 2012 18.98 19.09 18.33 18.54 40,987,640 -0.45(-2.39%)
Apr 19, 2012 19.79 19.90 18.75 18.99 99,093,576 +2.05(+12.10%)
Apr 18, 2012 16.95 17.13 16.84 16.94 15,823,344 -0.03(-0.15%)
Apr 17, 2012 16.80 17.05 16.76 16.97 12,609,588 +0.30(+1.79%)
Apr 16, 2012 16.56 16.72 16.50 16.67 12,919,429 +0.13(+0.77%)
Apr 13, 2012 16.64 16.77 16.53 16.54 17,093,942 -0.08(-0.46%)
Apr 12, 2012 16.57 16.73 16.50 16.62 17,662,404 +0.11(+0.67%)
Apr 11, 2012 16.77 16.90 16.48 16.51 18,094,302 -0.13(-0.78%)
Apr 10, 2012 16.87 16.94 16.60 16.64 20,003,792 -0.30(-1.76%)
Apr 09, 2012 16.97 17.23 16.93 16.93 16,435,526 -0.43(-2.45%)
Apr 05, 2012 17.09 17.40 17.08 17.36 22,757,480 +0.21(+1.21%)
Apr 04, 2012 17.41 17.41 16.56 17.15 48,900,864 -0.33(-1.89%)
Apr 03, 2012 17.64 17.76 17.26 17.48 24,169,658 -0.25(-1.39%)
Apr 02, 2012 17.70 17.74 17.38 17.73 19,278,680 -0.03(-0.16%)
Mar 30, 2012 17.45 17.80 17.42 17.76 19,913,592 +0.40(+2.28%)
Mar 29, 2012 17.16 17.44 17.11 17.36 15,664,782 +0.14(+0.82%)
Mar 28, 2012 17.25 17.36 17.06 17.22 14,046,032 -0.00(-0.02%)
Mar 27, 2012 17.24 17.34 17.13 17.22 13,116,612 +0.06(+0.36%)
Mar 26, 2012 17.08 17.18 16.97 17.16 16,042,531 +0.13(+0.79%)
Mar 23, 2012 17.02 17.08 16.74 17.03 14,227,821 +0.08(+0.47%)
Mar 22, 2012 16.70 16.98 16.63 16.95 12,839,077 +0.12(+0.71%)
Mar 21, 2012 17.10 17.10 16.78 16.83 11,956,672 -0.23(-1.32%)
Mar 20, 2012 17.09 17.11 16.95 17.05 16,107,314 -0.05(-0.32%)
Mar 19, 2012 16.92 17.17 16.84 17.11 9,642,277 +0.12(+0.73%)
Mar 16, 2012 17.08 17.22 16.93 16.98 23,530,030 -0.16(-0.91%)
Mar 15, 2012 17.06 17.16 16.95 17.14 16,858,016 +0.18(+1.07%)
Mar 14, 2012 17.01 17.05 16.86 16.96 14,548,098 -0.05(-0.32%)
Mar 13, 2012 16.84 17.02 16.58 17.01 19,613,146 +0.24(+1.41%)
Mar 12, 2012 16.84 16.92 16.71 16.78 11,403,351 +0.03(+0.15%)
Mar 09, 2012 16.93 16.94 16.69 16.75 15,935,653 -0.16(-0.95%)
Mar 08, 2012 16.64 17.07 16.61 16.91 18,464,032 +0.38(+2.31%)
Mar 07, 2012 16.67 16.69 16.28 16.53 21,944,000 -0.15(-0.87%)
Mar 06, 2012 16.57 16.78 16.49 16.68 25,651,924 -0.13(-0.76%)
Mar 05, 2012 17.07 17.10 16.70 16.80 19,019,208 -0.28(-1.62%)
Mar 02, 2012 16.99 17.18 16.82 17.08 21,610,202 +0.14(+0.82%)
Mar 01, 2012 16.68 16.96 16.63 16.94 22,718,824 +0.39(+2.36%)
Feb 29, 2012 16.68 16.80 16.50 16.55 25,283,122 -0.17(-1.01%)
Feb 28, 2012 16.46 16.87 16.40 16.72 24,580,108 +0.29(+1.79%)
Feb 27, 2012 16.36 16.47 16.27 16.42 20,914,940 -0.03(-0.15%)
Feb 24, 2012 16.50 16.54 16.23 16.45 18,919,868 +0.04(+0.24%)
Feb 23, 2012 16.32 16.47 16.13 16.41 31,132,736 +0.23(+1.39%)
Feb 22, 2012 16.07 16.36 15.92 16.18 49,576,200 -0.06(-0.36%)
Feb 21, 2012 16.92 16.99 16.21 16.24 53,445,792 -0.84(-4.91%)
Feb 17, 2012 16.72 17.40 16.57 17.08 171,946,400 -2.84(-14.25%)
Feb 16, 2012 19.98 20.08 19.81 19.92 23,757,386 -0.00(-0.02%)
Feb 15, 2012 19.95 19.96 19.65 19.92 16,769,910 +0.10(+0.49%)
Feb 14, 2012 19.73 19.95 19.68 19.83 20,143,820 -0.13(-0.63%)
Feb 13, 2012 19.55 19.98 19.53 19.95 19,307,024 +0.42(+2.14%)
Feb 10, 2012 19.48 19.61 19.42 19.54 19,937,416 +0.01(+0.04%)
Feb 09, 2012 19.77 19.77 19.46 19.53 21,660,816 -0.20(-1.00%)
Feb 08, 2012 19.83 19.95 19.57 19.73 32,454,514 -0.29(-1.46%)
Feb 07, 2012 20.06 20.31 19.87 20.02 37,824,536 -0.35(-1.70%)
Feb 06, 2012 19.74 20.54 19.71 20.36 52,033,752 +0.48(+2.43%)
Feb 03, 2012 19.41 19.95 19.26 19.88 103,646,880 +1.96(+10.92%)
Feb 02, 2012 17.85 18.04 17.58 17.92 23,810,990 +0.06(+0.33%)
Feb 01, 2012 17.83 17.95 17.76 17.86 26,987,136 +0.11(+0.59%)
Jan 31, 2012 17.61 17.77 17.58 17.76 18,317,970 +0.08(+0.43%)
Jan 30, 2012 17.62 17.77 17.45 17.68 19,470,086 -0.03(-0.14%)
Jan 27, 2012 17.66 17.81 17.57 17.71 22,511,594 +0.05(+0.27%)
Jan 26, 2012 17.65 17.73 17.39 17.66 25,027,754 +0.11(+0.62%)
Jan 25, 2012 17.24 17.62 17.24 17.55 21,741,974 +0.23(+1.30%)
Jan 24, 2012 17.20 17.40 17.11 17.33 20,837,518 +0.11(+0.63%)
Jan 23, 2012 17.13 17.24 17.09 17.22 22,007,550 -0.03(-0.15%)
Jan 20, 2012 17.13 17.25 17.02 17.24 19,363,704 +0.08(+0.49%)
Jan 19, 2012 17.18 17.26 17.01 17.16 33,095,796 -0.11(-0.63%)
Jan 18, 2012 16.84 17.28 16.76 17.27 36,169,408 +0.45(+2.70%)
Jan 17, 2012 16.36 16.90 16.31 16.81 33,311,940 +0.50(+3.05%)
Jan 13, 2012 16.20 16.35 15.99 16.32 25,426,324 -0.00(-0.02%)
Jan 12, 2012 16.13 16.34 15.98 16.32 21,105,934 +0.18(+1.13%)
Jan 11, 2012 16.01 16.21 15.91 16.14 21,282,870 +0.05(+0.34%)
Jan 10, 2012 15.67 16.37 15.61 16.08 41,421,084 +0.55(+3.56%)
Jan 09, 2012 15.44 15.63 15.39 15.53 23,112,586 -0.02(-0.12%)
Jan 06, 2012 15.40 15.67 15.34 15.55 21,380,490 +0.09(+0.61%)
Jan 05, 2012 15.28 15.62 15.27 15.45 25,356,016 +0.18(+1.19%)
Jan 04, 2012 15.25 15.29 15.16 15.27 22,335,244 +0.40(+2.66%)
Dec 30, 2011 14.74 14.92 14.63 14.88 13,537,604 +0.13(+0.91%)
Dec 29, 2011 14.48 14.75 14.44 14.74 16,884,586 +0.24(+1.68%)
Dec 28, 2011 14.50 14.61 14.41 14.50 17,561,890 +0.00(+0.02%)
Dec 27, 2011 14.32 14.50 14.19 14.49 8,946,072 +0.21(+1.50%)
Dec 23, 2011 14.15 14.29 14.08 14.28 12,076,357 +0.16(+1.13%)
Dec 21, 2011 13.88 14.13 13.84 14.12 15,734,181 +0.25(+1.81%)
Dec 20, 2011 13.84 13.94 13.72 13.87 22,095,184 +0.25(+1.84%)
Dec 19, 2011 13.50 13.80 13.44 13.62 22,357,134 +0.11(+0.83%)
Dec 16, 2011 13.87 14.03 13.46 13.51 63,747,668 -0.48(-3.46%)
Dec 15, 2011 14.17 14.22 13.98 13.99 18,982,450 -0.10(-0.70%)
Dec 14, 2011 14.04 14.13 13.99 14.09 20,292,074 +0.06(+0.44%)
Dec 13, 2011 14.08 14.26 14.00 14.03 21,817,502 -0.15(-1.08%)
Dec 12, 2011 14.09 14.23 14.03 14.18 20,558,042 +0.00(+0.00%)
Dec 09, 2011 14.18 14.36 14.15 14.18 15,662,916 +0.10(+0.72%)
Dec 08, 2011 14.32 14.32 14.06 14.08 19,954,066 -0.25(-1.75%)
Dec 07, 2011 14.42 14.46 14.32 14.33 23,934,646 -0.14(-0.95%)
Dec 06, 2011 14.55 14.65 14.42 14.47 25,579,572 -0.13(-0.87%)
Dec 05, 2011 14.43 14.60 14.17 14.59 46,694,920 +0.27(+1.90%)
Dec 02, 2011 14.53 14.54 14.25 14.32 26,389,316 -0.10(-0.68%)
Dec 01, 2011 14.42 14.57 14.34 14.42 28,778,504 -0.07(-0.45%)
Nov 30, 2011 14.40 14.57 14.33 14.48 37,396,308 +0.21(+1.48%)
Nov 29, 2011 14.46 14.54 14.26 14.27 29,034,524 -0.19(-1.33%)
Nov 28, 2011 14.31 14.63 14.30 14.47 39,457,384 +0.19(+1.32%)
Nov 25, 2011 14.32 14.57 14.27 14.28 21,046,834 -0.13(-0.91%)
Nov 23, 2011 13.96 14.56 13.86 14.41 71,346,648 +0.32(+2.27%)
Nov 22, 2011 13.30 14.16 13.29 14.09 84,539,800 +0.91(+6.89%)
Nov 21, 2011 13.47 13.52 12.52 13.18 119,376,848 -1.32(-9.08%)
Nov 18, 2011 14.34 14.59 14.29 14.49 16,662,016 +0.10(+0.68%)
Nov 17, 2011 14.54 14.72 14.33 14.40 17,868,312 -0.21(-1.42%)
Nov 16, 2011 14.68 14.82 14.57 14.60 14,644,722 -0.18(-1.20%)
Nov 15, 2011 14.72 14.88 14.66 14.78 11,544,844 +0.08(+0.52%)
Nov 14, 2011 14.95 14.95 14.67 14.71 11,875,494 -0.23(-1.51%)
Nov 11, 2011 14.73 15.02 14.73 14.93 15,217,517 +0.33(+2.29%)
Nov 10, 2011 14.57 14.64 14.38 14.60 15,180,585 +0.11(+0.73%)
Nov 09, 2011 14.70 14.72 14.43 14.49 20,847,994 -0.49(-3.27%)
Nov 08, 2011 14.97 15.02 14.80 14.98 13,583,984 +0.05(+0.34%)
Nov 07, 2011 14.87 14.95 14.71 14.93 12,003,343 +0.13(+0.88%)
Nov 04, 2011 14.75 14.91 14.58 14.80 13,922,106 -0.08(-0.51%)
Nov 03, 2011 14.84 14.97 14.74 14.88 19,900,312 -0.04(-0.24%)
Nov 02, 2011 15.05 15.08 14.79 14.91 16,983,358 -0.01(-0.05%)
Nov 01, 2011 14.90 15.04 14.73 14.92 20,126,394 -0.22(-1.46%)
Oct 31, 2011 15.40 15.43 15.14 15.14 18,047,588 -0.41(-2.64%)
Oct 28, 2011 15.27 15.62 15.24 15.55 21,116,692 +0.25(+1.62%)
Oct 27, 2011 15.25 15.33 15.09 15.31 20,081,724 +0.23(+1.49%)
Oct 26, 2011 15.07 15.13 14.68 15.08 16,992,704 +0.16(+1.05%)
Oct 25, 2011 15.12 15.29 14.90 14.92 15,673,594 -0.34(-2.21%)
Oct 24, 2011 15.05 15.29 15.05 15.26 14,347,550 +0.19(+1.25%)
Oct 21, 2011 15.04 15.19 14.95 15.07 19,265,772 +0.17(+1.12%)
Oct 20, 2011 14.83 14.99 14.68 14.91 16,488,492 +0.08(+0.51%)
Oct 19, 2011 14.85 15.02 14.74 14.83 17,296,152 +0.01(+0.10%)
Oct 18, 2011 14.50 14.88 14.44 14.81 18,599,322 +0.33(+2.26%)
Oct 17, 2011 14.62 14.76 14.44 14.49 17,273,080 -0.21(-1.41%)
Oct 14, 2011 14.84 14.86 14.57 14.69 13,191,655 -0.08(-0.52%)
Oct 13, 2011 14.58 14.80 14.56 14.77 12,812,240 +0.13(+0.87%)
Oct 12, 2011 14.60 14.78 14.44 14.64 17,348,532 +0.21(+1.49%)
Oct 11, 2011 14.76 14.87 14.37 14.43 17,050,500 -0.35(-2.34%)
Oct 10, 2011 14.53 14.77 14.48 14.77 15,296,656 +0.49(+3.41%)
Oct 07, 2011 14.41 14.43 14.10 14.29 17,690,776 -0.12(-0.86%)
Oct 06, 2011 14.18 14.41 14.10 14.41 15,805,380 +0.18(+1.28%)
Oct 05, 2011 13.84 14.23 13.72 14.23 21,239,400 +0.46(+3.35%)
Oct 04, 2011 13.55 13.80 13.35 13.77 25,738,016 +0.03(+0.19%)
Oct 03, 2011 14.10 14.22 13.74 13.74 22,255,990 -0.36(-2.55%)
Sep 30, 2011 14.10 14.31 14.02 14.10 19,983,580 -0.16(-1.15%)
Sep 29, 2011 14.43 14.53 14.00 14.27 13,582,490 +0.03(+0.18%)
Sep 28, 2011 14.56 14.64 14.24 14.24 16,580,205 -0.32(-2.17%)
Sep 27, 2011 14.63 14.65 14.36 14.56 27,317,882 +0.18(+1.26%)
Sep 26, 2011 14.00 14.57 13.95 14.37 30,164,652 +0.41(+2.91%)
Sep 23, 2011 13.83 14.04 13.66 13.97 22,347,826 +0.03(+0.23%)
Sep 22, 2011 14.16 14.16 13.78 13.94 35,610,464 -0.48(-3.35%)
Sep 21, 2011 14.79 14.86 14.40 14.42 16,981,708 -0.43(-2.86%)
Sep 20, 2011 14.65 15.00 14.54 14.84 22,594,294 +0.29(+1.97%)
Sep 19, 2011 14.59 14.63 14.41 14.56 16,825,382 -0.13(-0.89%)
Sep 16, 2011 14.63 14.80 14.48 14.69 36,151,500 +0.21(+1.48%)
Sep 15, 2011 14.47 14.51 14.24 14.47 15,152,293 +0.16(+1.12%)
Sep 14, 2011 13.91 14.44 13.89 14.31 24,593,120 +0.43(+3.06%)
Sep 13, 2011 13.83 13.93 13.68 13.89 14,115,800 +0.08(+0.61%)
Sep 12, 2011 13.55 13.83 13.53 13.80 18,701,538 +0.06(+0.44%)
Sep 09, 2011 14.22 14.28 13.66 13.74 23,490,986 -0.62(-4.29%)
Sep 08, 2011 14.32 14.51 14.26 14.36 14,642,768 -0.11(-0.73%)
Sep 07, 2011 14.23 14.47 14.13 14.47 16,107,581 +0.42(+3.00%)
Sep 06, 2011 13.74 14.11 13.74 14.04 20,479,880 -0.07(-0.46%)
Sep 02, 2011 14.18 14.36 14.10 14.11 13,747,955 -0.27(-1.90%)
Sep 01, 2011 14.48 14.63 14.36 14.38 16,454,205 -0.11(-0.79%)
Aug 31, 2011 14.61 14.64 14.37 14.50 15,737,004 -0.08(-0.54%)
Aug 30, 2011 14.43 14.63 14.34 14.57 15,273,583 +0.11(+0.78%)
Aug 29, 2011 14.17 14.47 14.03 14.46 15,188,014 +0.39(+2.74%)
Aug 26, 2011 13.79 14.09 13.59 14.08 21,600,830 +0.24(+1.76%)
Aug 25, 2011 13.90 13.97 13.74 13.83 17,608,034 -0.03(-0.24%)
Aug 24, 2011 14.11 14.17 13.72 13.87 25,420,058 -0.32(-2.28%)
Aug 23, 2011 13.74 14.19 13.68 14.19 24,322,662 +0.44(+3.17%)
Aug 22, 2011 13.78 13.96 13.65 13.75 23,845,606 +0.23(+1.72%)
Aug 19, 2011 13.38 13.74 13.35 13.52 31,077,294 -0.03(-0.23%)
Aug 18, 2011 13.59 13.75 13.43 13.55 26,975,764 -0.42(-3.03%)
Aug 17, 2011 14.09 14.21 13.85 13.97 25,754,590 -0.15(-1.03%)
Aug 16, 2011 13.55 14.20 13.53 14.12 35,551,488 +0.57(+4.24%)
Aug 15, 2011 13.59 13.62 13.15 13.55 38,230,660 -0.06(-0.43%)
Aug 12, 2011 13.47 13.66 13.28 13.60 22,222,888 +0.20(+1.52%)
Aug 11, 2011 12.96 13.54 12.92 13.40 40,204,900 +0.56(+4.33%)
Aug 10, 2011 13.78 13.83 12.82 12.84 42,789,720 -1.02(-7.34%)
Aug 09, 2011 13.71 13.88 13.14 13.86 46,242,536 +0.48(+3.59%)
Aug 08, 2011 13.46 13.73 13.17 13.38 48,544,388 -0.34(-2.49%)
Aug 05, 2011 13.71 13.92 13.44 13.72 40,237,068 +0.12(+0.88%)
Aug 04, 2011 14.28 14.31 13.58 13.60 39,369,668 -0.84(-5.79%)
Aug 03, 2011 14.74 14.74 14.12 14.44 35,905,628 -0.25(-1.71%)
Aug 02, 2011 14.94 15.18 14.67 14.69 27,587,846 -0.40(-2.65%)
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.