Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.96 14.17 13.89 13.97 20,170,690 -0.16(-1.15%)
Sep 29, 2011 14.30 14.39 13.87 14.13 13,709,665 +0.03(+0.18%)
Sep 28, 2011 14.42 14.51 14.11 14.11 16,735,448 -0.31(-2.17%)
Sep 27, 2011 14.49 14.51 14.23 14.42 27,573,664 +0.18(+1.26%)
Sep 26, 2011 13.87 14.44 13.82 14.24 30,447,088 +0.40(+2.91%)
Sep 23, 2011 13.71 13.91 13.53 13.84 22,557,072 +0.03(+0.23%)
Sep 22, 2011 14.03 14.03 13.65 13.81 35,943,888 -0.48(-3.35%)
Sep 21, 2011 14.65 14.72 14.27 14.28 17,140,710 -0.42(-2.86%)
Sep 20, 2011 14.51 14.86 14.41 14.71 22,805,848 +0.28(+1.97%)
Sep 19, 2011 14.46 14.50 14.28 14.42 16,982,920 -0.13(-0.89%)
Sep 16, 2011 14.50 14.66 14.35 14.55 36,489,992 +0.21(+1.48%)
Sep 15, 2011 14.33 14.38 14.11 14.34 15,294,167 +0.16(+1.12%)
Sep 14, 2011 13.78 14.31 13.76 14.18 24,823,390 +0.42(+3.06%)
Sep 13, 2011 13.70 13.80 13.56 13.76 14,247,969 +0.08(+0.61%)
Sep 12, 2011 13.43 13.71 13.40 13.68 18,876,644 +0.06(+0.44%)
Sep 09, 2011 14.09 14.14 13.53 13.62 23,710,936 -0.61(-4.29%)
Sep 08, 2011 14.19 14.37 14.13 14.23 14,779,871 -0.10(-0.73%)
Sep 07, 2011 14.10 14.34 14.00 14.33 16,258,399 +0.42(+3.00%)
Sep 06, 2011 13.61 13.97 13.61 13.91 20,671,636 -0.06(-0.46%)
Sep 02, 2011 14.05 14.22 13.97 13.98 13,876,679 -0.27(-1.90%)
Sep 01, 2011 14.35 14.49 14.23 14.25 16,608,269 -0.11(-0.79%)
Aug 31, 2011 14.48 14.51 14.24 14.36 15,884,352 -0.08(-0.54%)
Aug 30, 2011 14.30 14.50 14.21 14.44 15,416,592 +0.11(+0.78%)
Aug 29, 2011 14.04 14.33 13.90 14.33 15,330,222 +0.38(+2.74%)
Aug 26, 2011 13.66 13.96 13.47 13.95 21,803,082 +0.24(+1.76%)
Aug 25, 2011 13.77 13.84 13.61 13.71 17,772,902 -0.03(-0.24%)
Aug 24, 2011 13.98 14.04 13.59 13.74 25,658,072 -0.32(-2.28%)
Aug 23, 2011 13.61 14.06 13.55 14.06 24,550,398 +0.43(+3.17%)
Aug 22, 2011 13.65 13.83 13.52 13.63 24,068,876 +0.23(+1.72%)
Aug 19, 2011 13.25 13.61 13.23 13.40 31,368,276 -0.03(-0.23%)
Aug 18, 2011 13.46 13.63 13.31 13.43 27,228,344 -0.42(-3.03%)
Aug 17, 2011 13.96 14.08 13.72 13.85 25,995,736 -0.14(-1.03%)
Aug 16, 2011 13.42 14.07 13.40 13.99 35,884,360 +0.57(+4.24%)
Aug 15, 2011 13.46 13.49 13.03 13.42 38,588,620 -0.06(-0.43%)
Aug 12, 2011 13.34 13.53 13.16 13.48 22,430,964 +0.20(+1.52%)
Aug 11, 2011 12.84 13.41 12.80 13.28 40,581,344 +0.55(+4.33%)
Aug 10, 2011 13.65 13.70 12.70 12.73 43,190,364 -1.01(-7.34%)
Aug 09, 2011 13.59 13.75 13.02 13.73 46,675,512 +0.48(+3.58%)
Aug 08, 2011 13.34 13.60 13.05 13.26 48,998,916 -0.34(-2.49%)
Aug 05, 2011 13.58 13.79 13.32 13.60 40,613,812 +0.12(+0.88%)
Aug 04, 2011 14.15 14.18 13.46 13.48 39,738,292 -0.83(-5.79%)
Aug 03, 2011 14.60 14.60 13.99 14.31 36,241,820 -0.25(-1.71%)
Aug 02, 2011 14.80 15.04 14.53 14.55 27,846,156 -0.40(-2.65%)
Aug 01, 2011 15.34 15.47 14.84 14.95 22,479,950 -0.30(-1.98%)
Jul 29, 2011 15.35 15.52 15.24 15.25 26,512,714 -0.29(-1.88%)
Jul 28, 2011 15.44 15.66 15.39 15.54 19,711,422 +0.07(+0.47%)
Jul 27, 2011 15.07 15.58 15.03 15.47 34,535,536 +0.29(+1.92%)
Jul 26, 2011 15.29 15.40 15.13 15.18 20,594,292 -0.17(-1.13%)
Jul 25, 2011 15.50 15.60 15.35 15.35 14,417,882 -0.21(-1.32%)
Jul 22, 2011 15.54 15.66 15.42 15.56 17,451,522 +0.08(+0.54%)
Jul 21, 2011 15.14 15.52 15.14 15.48 23,341,680 +0.43(+2.85%)
Jul 20, 2011 15.02 15.21 15.02 15.05 18,371,912 +0.03(+0.23%)
Jul 19, 2011 14.80 15.11 14.72 15.01 23,370,106 +0.32(+2.17%)
Jul 18, 2011 14.72 14.79 14.52 14.70 14,492,967 -0.07(-0.46%)
Jul 15, 2011 14.86 14.89 14.66 14.76 16,808,812 -0.10(-0.65%)
Jul 14, 2011 15.03 15.12 14.84 14.86 13,224,317 -0.12(-0.82%)
Jul 13, 2011 15.03 15.18 14.94 14.98 13,694,171 +0.02(+0.14%)
Jul 12, 2011 14.77 15.07 14.76 14.96 20,322,256 +0.10(+0.68%)
Jul 11, 2011 15.15 15.18 14.81 14.86 18,815,642 -0.42(-2.76%)
Jul 08, 2011 15.28 15.39 15.19 15.28 13,225,862 -0.09(-0.59%)
Jul 07, 2011 15.29 15.38 15.25 15.37 14,980,136 +0.16(+1.04%)
Jul 06, 2011 15.03 15.21 15.00 15.21 16,987,686 +0.24(+1.64%)
Jul 05, 2011 15.08 15.12 14.92 14.97 12,343,154 -0.14(-0.91%)
Jul 01, 2011 14.92 15.11 14.90 15.11 17,300,626 +0.19(+1.30%)
Jun 30, 2011 14.97 15.02 14.88 14.91 15,528,484 +0.01(+0.05%)
Jun 29, 2011 14.94 15.01 14.85 14.90 18,760,048 +0.16(+1.07%)
Jun 28, 2011 14.47 14.81 14.41 14.75 16,332,031 +0.28(+1.92%)
Jun 27, 2011 14.31 14.51 14.21 14.47 11,590,541 +0.17(+1.18%)
Jun 24, 2011 14.44 14.44 14.25 14.30 17,772,586 -0.15(-1.05%)
Jun 23, 2011 14.28 14.48 14.16 14.45 16,698,449 +0.03(+0.20%)
Jun 22, 2011 14.37 14.57 14.28 14.42 14,783,351 +0.05(+0.38%)
Jun 21, 2011 14.39 14.43 14.24 14.37 19,001,588 -0.07(-0.50%)
Jun 20, 2011 14.45 14.46 14.21 14.44 14,448,633 +0.20(+1.43%)
Jun 17, 2011 14.37 14.37 14.16 14.24 21,878,164 -0.04(-0.29%)
Jun 16, 2011 14.32 14.35 14.20 14.28 26,156,742 +0.00(+0.00%)
Jun 15, 2011 14.26 14.46 14.22 14.28 21,054,428 -0.05(-0.33%)
Jun 14, 2011 14.49 14.49 14.30 14.32 21,631,994 -0.06(-0.45%)
Jun 13, 2011 14.15 14.48 14.13 14.39 24,576,274 -0.10(-0.67%)
Jun 10, 2011 14.80 14.80 14.48 14.49 16,674,366 -0.33(-2.26%)
Jun 09, 2011 14.85 15.01 14.78 14.82 17,329,142 +0.00(+0.02%)
Jun 08, 2011 14.78 14.88 14.68 14.82 13,889,087 +0.04(+0.29%)
Jun 07, 2011 14.77 14.85 14.66 14.77 13,671,471 +0.04(+0.29%)
Jun 06, 2011 14.71 14.80 14.66 14.73 14,377,589 -0.05(-0.34%)
Jun 03, 2011 14.75 14.91 14.68 14.78 19,414,696 +0.23(+1.56%)
May 24, 2011 14.59 14.69 14.45 14.55 17,613,566 -0.00(-0.02%)
May 23, 2011 14.58 14.61 14.48 14.56 18,130,544 -0.20(-1.34%)
May 20, 2011 14.64 14.84 14.60 14.76 29,265,672 +0.29(+1.98%)
May 19, 2011 14.58 14.62 14.40 14.47 19,517,162 -0.06(-0.38%)
May 18, 2011 14.53 14.55 14.40 14.53 22,196,128 -0.05(-0.32%)
May 17, 2011 14.61 14.61 14.43 14.57 22,358,524 -0.03(-0.22%)
May 16, 2011 14.75 14.83 14.55 14.61 24,614,708 -0.23(-1.55%)
May 13, 2011 14.90 15.09 14.77 14.84 32,947,318 -0.03(-0.22%)
May 12, 2011 14.68 14.89 14.66 14.87 25,154,062 +0.19(+1.28%)
May 11, 2011 14.82 14.83 14.52 14.68 31,959,866 -0.10(-0.66%)
May 10, 2011 14.86 14.97 14.66 14.78 22,080,900 -0.07(-0.49%)
May 09, 2011 14.72 14.95 14.71 14.85 22,580,586 +0.08(+0.56%)
May 06, 2011 14.73 14.88 14.71 14.77 21,639,512 +0.14(+0.96%)
May 05, 2011 14.85 14.90 14.61 14.63 23,475,902 -0.26(-1.72%)
May 04, 2011 14.97 15.03 14.73 14.88 29,028,056 -0.12(-0.79%)
May 03, 2011 14.70 15.03 14.51 15.00 32,526,924 +0.36(+2.43%)
May 02, 2011 14.63 14.73 14.04 14.64 39,108,164 +0.66(+4.71%)
Apr 29, 2011 14.16 14.18 13.99 13.99 36,973,692 -0.18(-1.30%)
Apr 28, 2011 14.34 14.39 14.02 14.17 36,629,016 -0.19(-1.35%)
Apr 27, 2011 14.27 14.41 14.19 14.36 32,534,954 +0.13(+0.94%)
Apr 26, 2011 14.21 14.29 14.10 14.23 25,567,666 +0.12(+0.82%)
Apr 25, 2011 14.10 14.18 13.97 14.12 32,473,798 +0.05(+0.36%)
Apr 21, 2011 14.24 14.40 14.03 14.07 61,241,712 -0.62(-4.22%)
Apr 20, 2011 14.76 14.77 14.52 14.68 31,979,036 +0.05(+0.37%)
Apr 19, 2011 14.53 14.64 14.47 14.63 21,413,924 +0.11(+0.77%)
Apr 18, 2011 14.90 14.91 14.50 14.52 31,141,794 -0.50(-3.31%)
Apr 15, 2011 15.05 15.07 14.87 15.02 22,405,376 -0.05(-0.36%)
Apr 14, 2011 14.81 15.08 14.76 15.07 22,351,612 +0.18(+1.21%)
Apr 13, 2011 14.89 15.04 14.80 14.89 24,659,734 +0.08(+0.51%)
Apr 12, 2011 14.81 14.86 14.76 14.81 12,200,880 -0.03(-0.22%)
Apr 11, 2011 14.89 14.98 14.79 14.85 15,603,344 -0.01(-0.05%)
Apr 08, 2011 15.02 15.04 14.78 14.85 24,435,810 -0.09(-0.60%)
Apr 07, 2011 14.99 15.08 14.91 14.94 20,254,098 -0.08(-0.55%)
Apr 06, 2011 15.16 15.22 15.03 15.03 23,847,124 -0.04(-0.26%)
Apr 05, 2011 15.35 15.39 15.02 15.07 25,252,340 -0.35(-2.27%)
Apr 04, 2011 15.40 15.46 15.36 15.42 16,764,405 +0.05(+0.35%)
Apr 01, 2011 15.18 15.37 15.17 15.36 18,720,704 +0.07(+0.45%)
Mar 31, 2011 15.25 15.44 15.20 15.29 30,940,406 -0.01(-0.09%)
Mar 30, 2011 15.28 15.45 15.26 15.31 19,985,988 +0.17(+1.09%)
Mar 29, 2011 15.05 15.15 14.99 15.14 13,358,001 +0.12(+0.77%)
Mar 28, 2011 15.15 15.19 15.02 15.03 20,137,506 -0.13(-0.83%)
Mar 25, 2011 15.21 15.32 15.11 15.15 26,952,728 +0.01(+0.10%)
Mar 24, 2011 14.95 15.26 14.92 15.14 34,017,100 +0.26(+1.74%)
Mar 23, 2011 14.52 15.03 14.52 14.88 44,859,152 +0.32(+2.18%)
Mar 22, 2011 14.52 14.60 14.37 14.56 18,404,040 +0.06(+0.45%)
Mar 21, 2011 14.62 14.74 14.49 14.50 16,262,876 +0.04(+0.27%)
Mar 18, 2011 14.58 14.67 14.46 14.46 31,311,750 -0.06(-0.40%)
Mar 17, 2011 14.48 14.59 14.37 14.52 20,765,608 +0.17(+1.18%)
Mar 16, 2011 14.22 14.45 14.07 14.35 33,134,494 +0.02(+0.13%)
Mar 15, 2011 14.37 14.50 14.29 14.33 28,897,780 -0.35(-2.38%)
Mar 14, 2011 14.58 14.76 14.57 14.68 16,871,134 -0.03(-0.17%)
Mar 11, 2011 14.74 14.86 14.66 14.70 15,703,441 -0.05(-0.37%)
Mar 10, 2011 14.79 14.90 14.74 14.76 20,667,598 -0.24(-1.60%)
Mar 09, 2011 14.86 15.06 14.81 15.00 22,247,830 +0.14(+0.97%)
Mar 08, 2011 14.76 14.92 14.68 14.85 21,347,462 +0.07(+0.46%)
Mar 07, 2011 14.80 14.91 14.65 14.79 29,500,224 +0.13(+0.86%)
Mar 04, 2011 14.44 14.86 14.40 14.66 41,409,508 +0.26(+1.80%)
Mar 03, 2011 14.21 14.42 14.16 14.40 23,945,864 +0.35(+2.46%)
Mar 02, 2011 13.87 14.21 13.85 14.05 18,071,384 +0.17(+1.23%)
Mar 01, 2011 14.08 14.14 13.86 13.88 16,051,750 -0.15(-1.08%)
Feb 28, 2011 14.13 14.21 13.97 14.04 19,341,350 -0.01(-0.08%)
Feb 25, 2011 14.02 14.13 13.86 14.05 19,657,222 +0.08(+0.59%)
Feb 24, 2011 13.68 14.00 13.62 13.96 22,084,996 +0.27(+2.00%)
Feb 23, 2011 13.84 13.90 13.68 13.69 20,590,442 -0.18(-1.27%)
Feb 22, 2011 14.01 14.12 13.78 13.87 22,808,914 -0.28(-2.01%)
Feb 18, 2011 14.14 14.33 14.07 14.15 20,301,324 +0.00(+0.03%)
Feb 17, 2011 14.12 14.21 14.07 14.15 16,058,115 -0.04(-0.25%)
Feb 16, 2011 14.05 14.30 13.97 14.18 32,248,326 +0.14(+1.03%)
Feb 15, 2011 13.88 14.05 13.74 14.04 19,294,042 +0.15(+1.12%)
Feb 14, 2011 13.82 13.89 13.73 13.88 16,231,858 +0.06(+0.44%)
Feb 11, 2011 13.71 13.83 13.68 13.82 18,346,120 +0.02(+0.11%)
Feb 10, 2011 13.76 13.86 13.71 13.81 22,814,862 +0.06(+0.43%)
Feb 09, 2011 14.00 14.02 13.68 13.75 17,609,706 -0.22(-1.56%)
Feb 08, 2011 13.81 14.00 13.76 13.97 11,778,440 +0.15(+1.07%)
Feb 07, 2011 13.97 13.97 13.76 13.82 19,477,786 -0.15(-1.06%)
Feb 04, 2011 14.03 14.03 13.77 13.97 20,365,308 +0.02(+0.15%)
Feb 03, 2011 14.18 14.18 13.92 13.95 24,041,496 -0.26(-1.85%)
Feb 02, 2011 13.80 14.31 13.80 14.21 31,388,032 +0.35(+2.49%)
Feb 01, 2011 13.95 13.97 13.78 13.86 24,518,538 +0.04(+0.31%)
Jan 31, 2011 13.75 13.90 13.65 13.82 18,465,754 +0.06(+0.44%)
Jan 28, 2011 13.94 14.15 13.74 13.76 26,642,904 -0.26(-1.87%)
Jan 27, 2011 14.24 14.27 13.97 14.02 39,051,460 -0.26(-1.82%)
Jan 26, 2011 13.68 14.35 13.63 14.28 58,618,192 +0.54(+3.93%)
Jan 25, 2011 13.73 13.82 13.60 13.74 28,839,900 -0.05(-0.39%)
Jan 24, 2011 13.67 13.82 13.65 13.79 17,895,814 +0.04(+0.31%)
Jan 21, 2011 13.72 13.85 13.65 13.75 17,399,054 +0.01(+0.05%)
Jan 20, 2011 13.73 13.90 13.69 13.74 26,451,260 +0.01(+0.05%)
Jan 19, 2011 13.94 13.94 13.69 13.74 22,395,982 -0.20(-1.42%)
Jan 18, 2011 13.86 14.02 13.81 13.94 24,984,678 +0.17(+1.26%)
Jan 14, 2011 13.69 13.86 13.64 13.76 16,865,564 +0.04(+0.26%)
Jan 13, 2011 13.64 13.87 13.62 13.73 26,548,830 +0.11(+0.79%)
Jan 12, 2011 13.43 13.62 13.39 13.62 19,800,072 +0.23(+1.75%)
Jan 11, 2011 13.23 13.41 13.12 13.38 29,526,606 +0.18(+1.39%)
Jan 10, 2011 13.42 13.53 13.20 13.20 28,863,278 -0.30(-2.24%)
Jan 07, 2011 13.48 13.59 13.41 13.50 16,939,614 -0.00(-0.03%)
Jan 06, 2011 13.52 13.60 13.47 13.51 22,075,350 -0.01(-0.05%)
Jan 05, 2011 13.22 13.58 13.22 13.51 30,459,102 +0.19(+1.46%)
Jan 04, 2011 13.28 13.37 13.20 13.32 27,699,056 +0.15(+1.12%)
Jan 03, 2011 13.19 13.41 13.16 13.17 26,202,304 +0.12(+0.94%)
Dec 31, 2010 13.03 13.09 12.96 13.05 13,192,661 -0.01(-0.06%)
Dec 30, 2010 13.07 13.13 12.98 13.06 11,850,128 -0.05(-0.38%)
Dec 29, 2010 13.06 13.17 13.03 13.11 12,531,205 +0.06(+0.50%)
Dec 28, 2010 13.11 13.18 13.03 13.04 10,855,861 -0.07(-0.52%)
Dec 27, 2010 12.98 13.16 12.91 13.11 15,307,333 +0.05(+0.41%)
Dec 23, 2010 13.03 13.08 12.92 13.06 24,712,464 -0.03(-0.22%)
Dec 22, 2010 13.14 13.16 13.04 13.09 26,584,726 -0.08(-0.60%)
Dec 21, 2010 13.46 13.47 13.14 13.16 26,420,070 -0.23(-1.69%)
Dec 20, 2010 13.42 13.54 13.36 13.39 20,276,180 +0.00(+0.00%)
Dec 17, 2010 13.60 13.60 13.37 13.39 48,496,164 -0.24(-1.75%)
Dec 16, 2010 13.41 13.65 13.40 13.63 24,906,544 +0.20(+1.45%)
Dec 15, 2010 13.32 13.49 13.32 13.43 21,646,690 +0.04(+0.27%)
Dec 14, 2010 13.34 13.45 13.26 13.40 24,060,256 +0.14(+1.03%)
Dec 13, 2010 13.52 13.57 13.24 13.26 27,810,002 -0.28(-2.07%)
Dec 10, 2010 13.34 13.57 13.30 13.54 23,227,274 +0.22(+1.68%)
Dec 09, 2010 13.45 13.48 13.29 13.32 21,455,286 -0.13(-0.99%)
Dec 08, 2010 13.45 13.54 13.40 13.45 21,638,724 +0.07(+0.54%)
Dec 07, 2010 13.38 13.55 13.34 13.38 23,837,960 +0.16(+1.23%)
Dec 06, 2010 13.37 13.40 13.19 13.22 19,277,282 -0.19(-1.45%)
Dec 03, 2010 13.49 13.51 13.34 13.41 17,532,338 -0.16(-1.19%)
Dec 02, 2010 13.41 13.59 13.30 13.58 30,471,776 +0.18(+1.34%)
Dec 01, 2010 13.37 13.48 13.31 13.40 42,585,704 +0.25(+1.92%)
Nov 30, 2010 13.14 13.23 13.05 13.14 40,762,724 -0.20(-1.51%)
Nov 29, 2010 13.36 13.38 13.20 13.34 27,192,322 -0.01(-0.11%)
Nov 26, 2010 13.47 13.51 13.36 13.36 7,648,505 -0.24(-1.80%)
Nov 24, 2010 13.50 13.60 13.60 13.60 27,224,606 +0.29(+2.16%)
Nov 23, 2010 13.47 13.54 13.30 13.32 25,270,880 -0.26(-1.91%)
Nov 22, 2010 13.64 13.76 13.50 13.58 19,792,300 -0.14(-1.00%)
Nov 19, 2010 13.68 13.74 13.61 13.71 23,503,282 +0.05(+0.34%)
Nov 18, 2010 13.69 13.83 13.59 13.67 21,800,208 +0.09(+0.66%)
Nov 17, 2010 13.65 13.68 13.49 13.58 27,430,698 -0.05(-0.34%)
Nov 16, 2010 13.65 13.88 13.58 13.62 26,939,636 -0.06(-0.45%)
Nov 15, 2010 13.68 13.83 13.61 13.68 20,486,914 +0.07(+0.53%)
Nov 12, 2010 13.86 13.94 13.55 13.61 33,638,140 -0.43(-3.03%)
Nov 11, 2010 13.88 14.05 13.82 14.04 21,591,608 +0.09(+0.65%)
Nov 10, 2010 13.96 13.96 13.76 13.95 24,726,670 +0.08(+0.57%)
Nov 09, 2010 13.96 14.00 13.79 13.87 27,034,802 -0.12(-0.82%)
Nov 08, 2010 13.96 14.01 13.75 13.98 30,717,926 -0.04(-0.31%)
Nov 05, 2010 14.23 14.26 13.88 14.03 31,979,478 -0.25(-1.74%)
Nov 04, 2010 14.41 14.44 14.22 14.27 24,389,666 -0.06(-0.43%)
Nov 03, 2010 14.54 14.54 14.23 14.34 23,408,336 -0.19(-1.29%)
Nov 02, 2010 14.61 14.62 14.43 14.52 21,654,350 +0.03(+0.22%)
Nov 01, 2010 14.37 14.67 14.36 14.49 27,898,808 +0.21(+1.44%)
Oct 29, 2010 14.26 14.37 14.25 14.28 14,211,228 -0.07(-0.48%)
Oct 28, 2010 14.25 14.40 14.22 14.35 18,535,134 +0.14(+1.01%)
Oct 27, 2010 14.13 14.32 14.04 14.21 21,231,446 -0.03(-0.20%)
Oct 25, 2010 14.17 14.34 14.14 14.24 28,144,610 +0.15(+1.10%)
Oct 22, 2010 14.08 14.09 13.92 14.08 20,303,016 +0.00(+0.03%)
Oct 21, 2010 13.86 14.08 13.86 14.08 35,087,972 +0.26(+1.85%)
Oct 20, 2010 13.50 14.13 13.42 13.82 55,939,444 +0.60(+4.52%)
Oct 19, 2010 13.50 13.56 13.14 13.23 32,068,022 -0.29(-2.16%)
Oct 18, 2010 13.65 13.68 13.51 13.52 23,694,732 -0.07(-0.50%)
Oct 15, 2010 13.40 13.63 13.32 13.59 38,346,036 +0.34(+2.55%)
Oct 14, 2010 13.26 13.39 13.20 13.25 24,352,542 +0.04(+0.30%)
Oct 13, 2010 13.07 13.25 13.04 13.21 18,720,690 +0.21(+1.58%)
Oct 12, 2010 12.95 13.07 12.86 13.00 21,605,296 -0.04(-0.28%)
Oct 11, 2010 13.07 13.12 12.99 13.04 15,328,847 -0.04(-0.33%)
Oct 08, 2010 13.04 13.14 12.94 13.08 17,650,740 +0.03(+0.19%)
Oct 07, 2010 12.91 13.07 12.86 13.06 16,286,925 +0.18(+1.43%)
Oct 06, 2010 12.97 13.00 12.76 12.87 23,500,172 -0.10(-0.75%)
Oct 05, 2010 12.88 13.04 12.81 12.97 25,679,280 +0.24(+1.87%)
Oct 04, 2010 12.86 12.93 12.70 12.73 21,952,058 -0.14(-1.12%)
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.