Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.