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 (%)
Oct 31, 2014 84.25 84.93 80.51 81.42 30,361,012 -1.61(-1.94%)
Oct 30, 2014 80.48 83.12 80.40 83.03 18,974,092 +2.54(+3.16%)
Oct 29, 2014 79.85 82.45 78.51 80.48 29,093,042 -1.98(-2.41%)
Oct 28, 2014 82.32 82.96 81.60 82.47 22,142,944 +0.63(+0.76%)
Oct 27, 2014 80.52 82.13 80.48 81.84 15,825,058 +1.37(+1.70%)
Oct 24, 2014 78.17 81.03 77.49 80.48 20,814,884 +2.57(+3.29%)
Oct 23, 2014 77.52 78.64 76.69 77.91 19,083,140 +0.79(+1.03%)
Oct 22, 2014 77.42 77.78 75.66 77.12 18,925,716 -0.42(-0.54%)
Oct 21, 2014 75.64 77.54 75.21 77.54 16,872,330 +3.24(+4.36%)
Oct 20, 2014 73.53 74.25 73.29 74.30 16,354,449 +1.06(+1.45%)
Oct 17, 2014 71.69 74.38 71.69 73.24 24,127,816 +2.81(+3.99%)
Oct 16, 2014 68.61 72.69 68.29 70.42 27,351,710 +0.52(+0.75%)
Oct 15, 2014 69.06 70.40 66.68 69.90 32,784,556 -0.74(-1.05%)
Oct 14, 2014 74.15 74.79 70.17 70.64 37,482,816 -3.10(-4.20%)
Oct 13, 2014 75.96 76.01 73.68 73.74 20,051,422 -1.66(-2.21%)
Oct 10, 2014 76.61 78.14 74.87 75.40 27,118,726 -1.54(-2.00%)
Oct 09, 2014 78.81 78.96 76.85 76.94 18,130,936 -2.20(-2.77%)
Oct 08, 2014 75.82 79.21 75.63 79.14 22,757,770 +3.33(+4.39%)
Oct 07, 2014 76.22 76.54 74.54 75.81 13,424,053 -0.61(-0.80%)
Oct 06, 2014 77.94 78.11 76.20 76.42 15,514,402 -1.01(-1.30%)
Oct 03, 2014 76.73 78.03 76.12 77.43 14,164,650 +1.42(+1.87%)
Oct 02, 2014 76.33 76.99 75.32 76.01 15,861,561 -0.75(-0.98%)
Oct 01, 2014 77.77 78.21 76.46 76.76 16,038,505 -0.63(-0.81%)
Sep 30, 2014 78.13 78.51 76.95 77.38 15,988,019 -0.77(-0.99%)
Sep 29, 2014 78.21 79.00 77.38 78.15 11,103,588 -0.63(-0.80%)
Sep 26, 2014 79.16 79.24 77.61 78.78 14,944,764 +0.76(+0.97%)
Sep 25, 2014 79.18 80.39 77.35 78.03 21,180,700 -1.00(-1.26%)
Sep 24, 2014 77.24 79.10 77.07 79.02 20,329,344 +2.41(+3.15%)
Sep 23, 2014 76.12 77.21 76.00 76.61 14,721,058 -0.06(-0.08%)
Sep 22, 2014 77.06 78.19 76.05 76.67 16,945,858 -0.36(-0.46%)
Sep 19, 2014 78.33 78.43 76.70 77.02 30,592,640 +0.02(+0.03%)
Sep 18, 2014 76.06 77.42 75.67 77.00 22,486,816 +1.52(+2.01%)
Sep 17, 2014 76.01 76.77 74.09 75.48 25,384,306 -0.67(-0.88%)
Sep 16, 2014 72.58 76.30 72.13 76.15 20,531,930 +2.74(+3.73%)
Sep 15, 2014 74.07 74.22 72.20 73.41 24,984,146 -1.94(-2.58%)
Sep 12, 2014 77.18 77.71 74.80 75.35 21,810,632 -1.98(-2.57%)
Sep 11, 2014 78.51 78.86 76.91 77.34 14,403,854 -1.33(-1.69%)
Sep 10, 2014 77.20 78.67 76.88 78.67 15,473,686 +1.69(+2.20%)
Sep 09, 2014 77.71 77.77 75.83 76.97 19,373,444 -0.47(-0.60%)
Sep 08, 2014 76.29 77.67 76.14 77.44 16,408,279 +0.85(+1.11%)
Sep 05, 2014 77.34 77.42 70.90 76.59 49,631,804 -1.09(-1.40%)
Sep 04, 2014 79.82 79.95 77.25 77.68 18,933,434 -1.87(-2.35%)
Sep 03, 2014 79.96 80.43 78.75 79.55 19,802,258 +0.05(+0.06%)
Sep 02, 2014 78.63 79.60 78.22 79.50 21,013,778 +1.31(+1.67%)
Aug 29, 2014 78.43 78.19 78.19 78.19 15,570,072 +0.04(+0.05%)
Aug 28, 2014 77.78 78.59 77.59 78.15 14,177,829 +0.07(+0.09%)
Aug 27, 2014 77.45 79.07 76.88 78.08 22,242,204 +0.83(+1.07%)
Aug 26, 2014 78.55 79.03 76.44 77.25 25,854,982 -0.86(-1.10%)
Aug 25, 2014 76.41 78.17 76.41 78.11 27,340,512 +2.54(+3.36%)
Aug 22, 2014 74.89 76.44 74.59 75.57 18,239,028 +1.23(+1.65%)
Aug 21, 2014 73.42 74.33 73.32 74.34 13,476,411 +1.08(+1.47%)
Aug 20, 2014 73.21 74.56 73.14 73.27 17,321,828 -0.36(-0.48%)
Aug 19, 2014 73.73 73.89 72.20 73.62 22,427,098 +0.41(+0.56%)
Aug 18, 2014 73.01 73.78 72.75 73.22 20,299,928 +0.89(+1.24%)
Aug 15, 2014 71.54 72.32 70.53 72.32 27,120,174 +2.28(+3.25%)
Aug 14, 2014 68.75 70.05 68.50 70.05 16,980,038 +1.73(+2.53%)
Aug 13, 2014 67.97 68.77 67.85 68.32 17,928,192 +0.45(+0.66%)
Aug 12, 2014 67.39 67.88 67.25 67.87 14,565,672 +0.32(+0.47%)
Aug 11, 2014 67.71 67.83 67.25 67.55 11,808,570 +0.34(+0.51%)
Aug 08, 2014 66.76 67.27 66.02 67.20 13,521,861 +0.29(+0.43%)
Aug 07, 2014 68.00 68.07 66.63 66.91 12,120,944 -0.54(-0.80%)
Aug 06, 2014 66.51 67.62 66.22 67.45 15,155,415 +0.38(+0.56%)
Aug 05, 2014 67.06 67.66 66.59 67.07 14,093,130 +0.07(+0.10%)
Aug 04, 2014 66.88 67.52 66.53 67.01 15,096,649 +0.49(+0.74%)
Aug 01, 2014 66.15 67.31 65.92 66.51 16,498,480 -0.04(-0.05%)
Jul 31, 2014 67.60 67.87 66.33 66.55 18,406,284 -1.63(-2.39%)
Jul 30, 2014 68.55 68.58 68.01 68.18 14,805,255 +0.58(+0.86%)
Jul 29, 2014 66.95 67.74 66.59 67.60 19,253,058 +1.11(+1.67%)
Jul 28, 2014 65.50 66.68 65.37 66.48 19,354,446 +1.18(+1.80%)
Jul 25, 2014 65.92 65.94 64.48 65.31 17,975,974 -0.51(-0.77%)
Jul 24, 2014 66.56 67.58 65.34 65.82 32,384,640 +0.15(+0.22%)
Jul 23, 2014 65.50 65.95 64.91 65.67 23,335,194 +0.73(+1.13%)
Jul 22, 2014 64.93 65.35 64.39 64.94 16,907,162 +0.34(+0.53%)
Jul 21, 2014 65.28 66.14 64.56 64.59 18,990,578 -0.24(-0.37%)
Jul 18, 2014 62.32 65.24 62.01 64.83 18,215,392 +2.99(+4.84%)
Jul 17, 2014 62.81 64.09 61.61 61.84 20,542,904 -1.40(-2.22%)
Jul 16, 2014 64.99 64.99 62.38 63.24 19,603,656 -1.45(-2.25%)
Jul 15, 2014 65.44 65.93 64.11 64.70 18,920,130 -0.62(-0.95%)
Jul 14, 2014 64.79 65.62 64.58 65.31 14,719,925 +0.81(+1.26%)
Jul 11, 2014 64.62 65.41 64.15 64.50 15,504,109 -0.15(-0.24%)
Jul 10, 2014 63.37 64.88 62.74 64.65 13,070,872 +0.19(+0.29%)
Jul 09, 2014 63.42 64.67 63.38 64.46 14,282,272 +1.14(+1.80%)
Jul 08, 2014 63.13 63.62 62.54 63.32 16,105,303 -0.07(-0.11%)
Jul 07, 2014 64.01 64.41 63.23 63.39 15,766,487 -0.50(-0.79%)
Jul 03, 2014 63.75 63.90 63.90 63.90 12,554,473 +0.58(+0.92%)
Jul 02, 2014 62.19 63.88 62.06 63.31 19,146,660 +1.32(+2.12%)
Jul 01, 2014 60.60 62.14 60.57 62.00 15,898,047 +1.73(+2.87%)
Jun 30, 2014 60.23 61.39 60.07 60.27 14,967,748 -0.02(-0.04%)
Jun 27, 2014 59.77 60.61 59.35 60.29 14,306,470 +0.55(+0.92%)
Jun 26, 2014 59.53 59.76 58.81 59.74 9,510,061 +0.28(+0.46%)
Jun 25, 2014 58.78 59.50 58.59 59.46 11,857,564 +0.72(+1.23%)
Jun 24, 2014 58.84 59.64 58.49 58.74 10,005,302 +0.01(+0.01%)
Jun 23, 2014 59.08 59.77 58.58 58.74 10,233,664 -0.29(-0.49%)
Jun 20, 2014 58.26 59.28 57.92 59.03 19,317,826 +1.03(+1.78%)
Jun 19, 2014 57.77 58.52 57.34 57.99 15,085,516 +0.23(+0.39%)
Jun 18, 2014 58.04 58.15 57.30 57.77 14,343,824 -0.23(-0.40%)
Jun 17, 2014 58.68 58.79 57.83 58.00 15,322,739 -0.71(-1.21%)
Jun 16, 2014 58.79 59.16 58.45 58.71 10,072,036 +0.04(+0.06%)
Jun 13, 2014 58.65 58.95 58.06 58.68 10,587,776 +0.10(+0.17%)
Jun 12, 2014 58.74 59.29 58.39 58.58 9,737,081 -0.17(-0.30%)
Jun 11, 2014 57.69 59.46 57.65 58.75 16,305,302 +0.93(+1.61%)
Jun 10, 2014 57.63 58.11 57.24 57.82 15,515,031 -2.07(-3.46%)
Jun 06, 2014 60.51 60.51 59.40 59.89 12,525,738 -0.30(-0.50%)
Jun 05, 2014 60.67 60.67 59.93 60.19 11,587,418 -0.16(-0.26%)
Jun 04, 2014 59.80 60.55 59.62 60.35 12,430,655 +0.34(+0.57%)
Jun 03, 2014 59.08 60.20 59.03 60.01 11,298,551 +0.73(+1.23%)
Jun 02, 2014 59.11 59.46 58.70 59.28 10,451,083 +0.25(+0.42%)
May 30, 2014 59.44 59.68 58.50 59.03 15,212,219 -0.63(-1.06%)
May 29, 2014 59.61 60.08 59.47 59.67 10,860,099 +0.16(+0.27%)
May 28, 2014 59.62 60.24 59.43 59.51 11,723,242 -0.22(-0.37%)
May 27, 2014 59.67 60.30 58.97 59.72 15,123,486 +0.89(+1.51%)
May 23, 2014 59.92 58.84 58.84 58.84 18,692,562 -1.63(-2.70%)
May 22, 2014 59.34 60.84 59.29 60.47 10,995,698 +1.00(+1.68%)
May 21, 2014 59.07 59.59 58.65 59.47 12,434,075 +0.49(+0.83%)
May 20, 2014 59.64 59.95 58.68 58.98 14,487,856 -0.66(-1.11%)
May 19, 2014 58.67 59.68 58.52 59.64 13,962,776 +0.91(+1.55%)
May 16, 2014 58.37 58.76 57.59 58.74 14,482,586 +0.51(+0.87%)
May 15, 2014 58.90 59.19 57.76 58.23 17,437,566 -0.63(-1.07%)
May 14, 2014 58.44 59.33 57.87 58.86 14,736,834 +0.49(+0.83%)
May 13, 2014 58.51 58.67 58.16 58.37 11,698,731 -0.04(-0.06%)
May 12, 2014 58.32 58.68 57.55 58.41 15,450,047 +0.43(+0.74%)
May 09, 2014 57.29 58.00 56.70 57.98 12,404,869 +0.75(+1.31%)
May 08, 2014 57.34 58.36 56.85 57.23 18,922,912 -0.03(-0.05%)
May 07, 2014 57.43 57.59 55.83 57.26 20,089,998 +0.33(+0.57%)
May 06, 2014 57.96 58.10 56.87 56.93 14,859,904 -1.10(-1.89%)
May 05, 2014 55.78 58.09 55.70 58.03 19,138,990 +1.54(+2.73%)
May 02, 2014 57.64 57.79 55.72 56.49 23,078,958 -0.95(-1.66%)
May 01, 2014 57.15 58.07 56.58 57.44 21,936,106 +0.39(+0.68%)
Apr 30, 2014 55.35 57.18 54.88 57.06 27,702,544 +1.64(+2.95%)
Apr 29, 2014 54.28 55.52 53.79 55.42 21,782,300 +1.57(+2.92%)
Apr 28, 2014 54.41 55.83 52.90 53.85 30,918,966 +0.13(+0.24%)
Apr 25, 2014 53.81 54.43 53.38 53.72 31,268,158 -0.13(-0.24%)
Apr 24, 2014 54.47 54.52 52.07 53.85 30,380,222 +0.16(+0.30%)
Apr 23, 2014 55.05 55.16 53.62 53.69 48,590,648 +0.73(+1.37%)
Apr 22, 2014 52.96 53.25 52.23 52.96 36,647,132 +0.92(+1.76%)
Apr 21, 2014 51.16 52.33 50.45 52.05 24,667,754 +1.16(+2.29%)
Apr 17, 2014 50.43 50.88 50.88 50.88 24,140,752 +0.52(+1.04%)
Apr 16, 2014 50.39 50.80 49.68 50.36 23,660,466 +0.81(+1.63%)
Apr 15, 2014 49.10 50.26 47.68 49.55 29,980,732 +1.00(+2.07%)
Apr 14, 2014 49.28 49.71 47.79 48.55 24,733,940 +0.55(+1.15%)
Apr 11, 2014 46.66 50.11 46.16 48.00 49,516,732 +0.40(+0.84%)
Apr 10, 2014 51.47 51.78 47.11 47.60 59,193,988 -3.76(-7.32%)
Apr 09, 2014 51.25 51.82 50.78 51.36 28,440,222 +0.47(+0.91%)
Apr 08, 2014 52.13 52.13 50.36 50.89 34,731,712 -1.61(-3.07%)
Apr 07, 2014 52.28 53.60 51.41 52.51 22,050,576 +0.02(+0.04%)
Apr 04, 2014 54.45 54.70 51.99 52.48 26,675,324 -1.31(-2.43%)
Apr 03, 2014 54.64 54.65 52.55 53.79 21,911,998 +0.03(+0.05%)
Apr 02, 2014 54.64 54.70 53.31 53.76 21,913,558 +0.23(+0.43%)
Apr 01, 2014 53.31 53.71 52.44 53.53 26,775,456 +2.02(+3.92%)
Mar 31, 2014 50.28 51.61 50.28 51.51 25,555,058 +1.68(+3.37%)
Mar 28, 2014 51.34 51.69 49.16 49.83 40,232,848 -2.08(-4.01%)
Mar 27, 2014 52.61 53.31 51.31 51.91 24,394,568 -1.00(-1.88%)
Mar 26, 2014 53.59 54.53 52.90 52.91 21,539,918 -0.18(-0.34%)
Mar 25, 2014 52.77 54.01 52.27 53.09 26,332,896 +0.65(+1.25%)
Mar 24, 2014 52.73 52.99 50.02 52.43 40,283,560 +0.04(+0.08%)
Mar 21, 2014 55.01 55.39 51.50 52.39 50,878,792 -2.51(-4.57%)
Mar 20, 2014 55.61 55.72 54.42 54.90 16,682,100 -0.74(-1.33%)
Mar 19, 2014 56.85 57.14 55.25 55.64 15,336,777 -0.89(-1.58%)
Mar 18, 2014 54.91 56.74 54.89 56.53 14,173,282 +1.69(+3.07%)
Mar 17, 2014 55.22 55.87 54.58 54.85 19,352,750 +0.29(+0.53%)
Mar 14, 2014 55.97 56.05 54.19 54.56 25,828,156 -2.15(-3.79%)
Mar 13, 2014 58.34 58.50 56.38 56.71 14,577,108 -1.24(-2.15%)
Mar 12, 2014 57.69 58.37 57.15 57.95 13,299,514 -0.09(-0.15%)
Mar 11, 2014 58.41 58.57 57.66 58.04 14,538,692 -0.28(-0.49%)
Mar 10, 2014 57.72 58.37 56.95 58.32 11,913,549 +0.47(+0.82%)
Mar 07, 2014 59.03 59.13 56.56 57.85 28,158,082 -0.25(-0.43%)
Mar 06, 2014 60.49 60.64 57.06 58.10 30,167,892 -2.14(-3.56%)
Mar 05, 2014 60.35 60.65 60.14 60.24 9,014,134 -0.05(-0.08%)
Mar 04, 2014 60.23 60.60 60.01 60.29 11,306,185 +1.08(+1.83%)
Mar 03, 2014 60.18 60.26 58.88 59.21 16,534,438 -0.97(-1.62%)
Feb 28, 2014 60.91 61.21 59.46 60.18 17,207,066 -0.63(-1.03%)
Feb 27, 2014 60.81 61.06 59.97 60.81 15,134,765 -0.12(-0.19%)
Feb 26, 2014 61.10 61.42 60.56 60.92 16,373,162 -0.10(-0.17%)
Feb 25, 2014 61.16 61.70 60.39 61.02 11,485,407 +0.28(+0.45%)
Feb 24, 2014 60.30 61.10 60.04 60.75 12,515,301 +0.71(+1.19%)
Feb 21, 2014 60.73 60.79 60.03 60.04 15,155,986 -0.16(-0.27%)
Feb 20, 2014 60.12 60.48 59.52 60.20 12,324,101 +0.08(+0.13%)
Feb 19, 2014 60.81 60.92 59.83 60.12 13,412,284 -0.81(-1.32%)
Feb 18, 2014 59.55 61.05 59.37 60.92 20,658,638 +1.89(+3.20%)
Feb 14, 2014 60.20 59.03 59.03 59.03 14,342,290 -0.97(-1.62%)
Feb 13, 2014 58.95 60.06 58.81 60.01 12,286,467 +0.40(+0.67%)
Feb 12, 2014 59.79 60.28 59.32 59.61 13,054,926 +0.15(+0.24%)
Feb 11, 2014 58.97 59.64 58.80 59.46 17,339,072 +0.60(+1.01%)
Feb 10, 2014 57.67 58.98 57.28 58.87 14,371,481 +1.62(+2.83%)
Feb 07, 2014 56.45 57.29 55.03 57.24 22,126,692 +1.64(+2.94%)
Feb 06, 2014 57.06 57.79 55.43 55.61 23,640,366 -1.20(-2.11%)
Feb 05, 2014 59.59 59.61 55.76 56.81 32,270,376 -2.81(-4.72%)
Feb 04, 2014 58.28 59.65 58.04 59.62 21,149,750 +2.32(+4.05%)
Feb 03, 2014 59.44 59.51 57.13 57.30 19,653,742 -1.32(-2.26%)
Jan 31, 2014 58.13 59.43 57.68 58.63 14,899,296 -0.63(-1.07%)
Jan 30, 2014 58.66 59.75 58.63 59.26 13,937,291 +1.21(+2.09%)
Jan 29, 2014 58.16 58.95 57.40 58.04 13,937,965 -0.60(-1.02%)
Jan 28, 2014 58.59 59.00 58.02 58.64 14,138,545 +1.32(+2.30%)
Jan 27, 2014 58.71 58.71 56.40 57.32 18,755,902 -1.28(-2.18%)
Jan 24, 2014 59.43 60.10 57.97 58.60 18,386,780 -1.11(-1.86%)
Jan 23, 2014 59.46 59.81 58.82 59.72 14,796,706 -0.02(-0.04%)
Jan 22, 2014 60.86 61.35 59.53 59.74 23,910,922 +0.44(+0.74%)
Jan 21, 2014 57.97 59.30 57.73 59.30 17,914,622 +2.31(+4.06%)
Jan 17, 2014 56.62 56.99 56.99 56.99 16,292,435 +0.36(+0.64%)
Jan 16, 2014 54.80 57.44 54.74 56.63 28,508,288 +1.94(+3.55%)
Jan 15, 2014 54.51 54.81 54.10 54.69 14,061,281 +0.17(+0.32%)
Jan 14, 2014 53.47 54.64 52.93 54.51 15,477,013 +1.34(+2.53%)
Jan 13, 2014 54.63 54.72 52.77 53.17 12,559,929 -1.26(-2.31%)
Jan 10, 2014 54.52 54.55 53.44 54.42 11,658,369 +0.41(+0.77%)
Jan 09, 2014 53.96 54.56 53.62 54.01 12,139,203 +0.61(+1.14%)
Jan 08, 2014 53.19 54.07 52.72 53.40 15,214,596 +0.49(+0.93%)
Jan 07, 2014 53.43 53.70 52.85 52.91 11,695,798 -0.33(-0.63%)
Jan 06, 2014 54.21 54.29 52.87 53.24 11,474,818 -0.79(-1.45%)
Jan 03, 2014 54.67 54.70 53.96 54.02 9,027,448 -0.65(-1.18%)
Jan 02, 2014 54.67 54.95 54.08 54.67 11,380,600 +0.08(+0.15%)
Dec 31, 2013 54.57 54.59 54.59 54.59 9,189,042 +0.01(+0.03%)
Dec 30, 2013 54.28 54.70 53.95 54.58 8,115,957 +0.46(+0.85%)
Dec 27, 2013 54.78 54.78 53.97 54.12 6,760,033 -0.55(-1.00%)
Dec 26, 2013 54.50 54.77 54.28 54.66 6,673,783 +0.17(+0.32%)
Dec 24, 2013 54.51 54.54 53.94 54.49 6,232,765 -0.02(-0.04%)
Dec 23, 2013 54.77 55.10 54.29 54.51 10,378,293 +0.24(+0.44%)
Dec 20, 2013 53.76 54.58 53.60 54.27 20,488,290 +0.89(+1.68%)
Dec 19, 2013 53.14 54.43 53.07 53.38 13,808,387 -0.12(-0.22%)
Dec 18, 2013 52.56 53.56 51.34 53.49 24,575,576 +2.55(+5.01%)
Dec 17, 2013 52.15 52.15 50.19 50.94 16,800,680 -0.97(-1.88%)
Dec 16, 2013 52.27 52.60 51.86 51.92 16,541,439 +0.01(+0.03%)
Dec 13, 2013 51.65 52.06 50.99 51.90 15,604,145 +0.82(+1.61%)
Dec 12, 2013 51.08 51.76 50.92 51.08 16,591,191 -0.25(-0.48%)
Dec 11, 2013 52.99 53.12 51.23 51.33 23,145,666 -1.60(-3.02%)
Dec 10, 2013 54.58 54.59 51.05 52.93 35,571,416 -1.73(-3.17%)
Dec 09, 2013 55.25 55.33 53.96 54.66 23,724,370 +0.87(+1.62%)
Dec 06, 2013 53.84 53.89 53.12 53.78 0 +0.58(+1.09%)
Dec 05, 2013 52.79 53.33 52.40 53.20 0 +0.52(+0.99%)
Dec 04, 2013 52.35 52.99 51.97 52.68 15,464,850 +0.04(+0.07%)
Dec 03, 2013 53.73 54.17 52.60 52.64 17,691,720 -1.53(-2.82%)
Dec 02, 2013 54.40 54.50 53.51 54.17 16,143,221 -0.21(-0.39%)
Nov 29, 2013 54.52 54.70 54.35 54.38 0 +0.13(+0.24%)
Nov 27, 2013 54.34 54.74 53.92 54.25 0 +0.19(+0.35%)
Nov 26, 2013 54.40 54.56 53.88 54.06 12,420,674 -0.17(-0.31%)
Nov 25, 2013 54.82 54.83 54.11 54.23 16,859,314 +0.24(+0.44%)
Nov 22, 2013 52.96 54.67 52.96 53.99 0 +1.92(+3.69%)
Nov 21, 2013 51.77 52.24 51.76 52.07 12,584,078 +0.40(+0.77%)
Nov 20, 2013 51.02 51.95 50.78 51.67 14,094,143 +1.03(+2.04%)
Nov 19, 2013 50.01 50.78 49.69 50.64 0 +0.50(+1.00%)
Nov 18, 2013 51.27 51.42 49.98 50.14 12,079,684 -0.67(-1.32%)
Nov 15, 2013 50.49 50.81 49.85 50.80 0 +0.66(+1.32%)
Nov 14, 2013 50.00 50.35 49.85 50.14 13,233,508 +0.35(+0.70%)
Nov 13, 2013 49.33 49.80 48.75 49.79 16,382,624 +0.65(+1.32%)
Nov 12, 2013 48.83 49.31 48.82 49.15 0 +0.07(+0.15%)
Nov 11, 2013 49.24 49.49 48.86 49.07 12,992,036 +0.10(+0.21%)
Nov 08, 2013 48.34 49.13 48.16 48.97 0 +1.26(+2.65%)
Nov 07, 2013 49.36 49.75 47.64 47.71 18,907,918 -1.26(-2.58%)
Nov 06, 2013 50.64 50.86 48.86 48.97 15,256,094 -1.58(-3.13%)
Nov 05, 2013 50.51 50.91 50.34 50.55 9,754,775 +0.15(+0.29%)
Nov 04, 2013 51.71 51.79 50.39 50.40 12,823,306 -1.18(-2.30%)
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.