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

Gilead Sciences (NQ: GILD )

64.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2003 1.266 1.299 1.263 1.273 62,510,672 +0.00(+0.07%)
Sep 29, 2003 1.259 1.282 1.212 1.272 65,091,316 +0.01(+1.05%)
Sep 26, 2003 1.260 1.280 1.251 1.259 42,531,036 -0.01(-0.59%)
Sep 25, 2003 1.276 1.296 1.255 1.266 42,256,216 -0.01(-0.77%)
Sep 24, 2003 1.314 1.319 1.258 1.276 72,914,672 -0.04(-3.20%)
Sep 23, 2003 1.315 1.344 1.291 1.318 70,674,992 +0.01(+0.57%)
Sep 22, 2003 1.349 1.352 1.306 1.311 73,005,968 -0.05(-3.75%)
Sep 19, 2003 1.424 1.425 1.360 1.362 61,201,224 -0.05(-3.68%)
Sep 18, 2003 1.404 1.417 1.389 1.414 35,311,004 +0.01(+0.57%)
Sep 17, 2003 1.410 1.431 1.387 1.406 47,814,060 +0.00(+0.06%)
Sep 16, 2003 1.446 1.449 1.379 1.405 156,362,032 -0.09(-6.29%)
Sep 15, 2003 1.522 1.541 1.494 1.499 25,531,716 -0.03(-1.70%)
Sep 12, 2003 1.516 1.526 1.480 1.525 29,177,846 +0.01(+0.46%)
Sep 11, 2003 1.511 1.530 1.505 1.518 25,891,596 +0.02(+1.07%)
Sep 10, 2003 1.556 1.583 1.488 1.502 34,453,896 -0.06(-3.61%)
Sep 09, 2003 1.564 1.584 1.545 1.559 29,958,138 -0.01(-0.90%)
Sep 08, 2003 1.520 1.579 1.512 1.573 36,847,596 +0.05(+3.54%)
Sep 05, 2003 1.522 1.537 1.497 1.519 30,183,750 -0.01(-0.70%)
Sep 04, 2003 1.494 1.533 1.488 1.529 30,519,420 +0.04(+2.59%)
Sep 03, 2003 1.541 1.552 1.472 1.491 40,191,076 -0.05(-3.04%)
Sep 02, 2003 1.515 1.538 1.485 1.538 29,804,060 +0.02(+1.52%)
Aug 29, 2003 1.501 1.521 1.501 1.515 19,984,932 +0.01(+0.71%)
Aug 28, 2003 1.469 1.504 1.435 1.504 26,802,854 +0.05(+3.50%)
Aug 27, 2003 1.458 1.468 1.439 1.453 18,691,782 -0.00(-0.08%)
Aug 26, 2003 1.444 1.464 1.422 1.454 24,781,138 -0.01(-0.62%)
Aug 25, 2003 1.454 1.474 1.446 1.463 17,136,702 +0.01(+0.41%)
Aug 22, 2003 1.519 1.523 1.454 1.457 28,877,396 -0.05(-3.48%)
Aug 21, 2003 1.471 1.514 1.469 1.510 42,337,152 +0.04(+2.83%)
Aug 20, 2003 1.480 1.482 1.456 1.468 26,199,752 -0.02(-1.04%)
Aug 19, 2003 1.454 1.487 1.445 1.484 34,090,712 +0.04(+2.80%)
Aug 18, 2003 1.415 1.452 1.410 1.443 37,428,688 +0.03(+1.96%)
Aug 15, 2003 1.426 1.427 1.404 1.416 11,934,391 +0.01(+0.37%)
Aug 14, 2003 1.421 1.427 1.396 1.410 32,116,320 -0.01(-0.88%)
Aug 13, 2003 1.454 1.465 1.415 1.423 29,808,462 -0.03(-1.88%)
Aug 12, 2003 1.441 1.456 1.407 1.450 34,820,380 +0.01(+0.98%)
Aug 11, 2003 1.418 1.451 1.412 1.436 23,175,432 +0.02(+1.56%)
Aug 08, 2003 1.408 1.448 1.400 1.414 37,146,948 -0.01(-0.61%)
Aug 07, 2003 1.393 1.455 1.393 1.423 46,595,188 +0.03(+2.02%)
Aug 06, 2003 1.409 1.429 1.371 1.395 66,647,252 -0.01(-0.86%)
Aug 05, 2003 1.483 1.493 1.396 1.407 46,102,140 -0.07(-5.04%)
Aug 04, 2003 1.470 1.499 1.434 1.481 37,962,456 +0.01(+1.02%)
Aug 01, 2003 1.550 1.572 1.458 1.466 64,240,344 -0.08(-5.39%)
Jul 31, 2003 1.562 1.583 1.534 1.550 40,342,952 -0.01(-0.81%)
Jul 30, 2003 1.590 1.598 1.557 1.563 31,551,738 -0.03(-1.71%)
Jul 29, 2003 1.579 1.590 1.527 1.590 35,383,860 +0.02(+1.51%)
Jul 28, 2003 1.555 1.580 1.546 1.566 23,518,806 +0.02(+1.10%)
Jul 25, 2003 1.506 1.551 1.497 1.549 25,330,314 +0.05(+3.15%)
Jul 24, 2003 1.516 1.536 1.498 1.502 32,316,622 +0.00(+0.03%)
Jul 23, 2003 1.519 1.537 1.478 1.502 44,498,636 -0.01(-0.36%)
Jul 22, 2003 1.483 1.526 1.455 1.507 46,317,848 +0.01(+0.97%)
Jul 21, 2003 1.508 1.519 1.472 1.492 30,954,138 -0.02(-1.23%)
Jul 18, 2003 1.502 1.531 1.488 1.511 35,808,676 +0.03(+1.88%)
Jul 17, 2003 1.510 1.546 1.471 1.483 51,442,020 -0.05(-2.99%)
Jul 16, 2003 1.566 1.567 1.511 1.529 64,358,104 -0.04(-2.62%)
Jul 15, 2003 1.539 1.604 1.522 1.570 120,791,128 +0.04(+2.77%)
Jul 14, 2003 1.431 1.548 1.429 1.528 142,651,408 +0.18(+13.48%)
Jul 11, 2003 1.324 1.357 1.327 1.346 23,705,932 +0.02(+1.70%)
Jul 10, 2003 1.335 1.340 1.312 1.324 25,685,794 -0.02(-1.74%)
Jul 09, 2003 1.342 1.357 1.327 1.347 19,731,804 +0.01(+0.54%)
Jul 08, 2003 1.340 1.357 1.322 1.340 28,827,870 -0.00(-0.24%)
Jul 07, 2003 1.333 1.357 1.327 1.343 34,535,336 +0.02(+1.83%)
Jul 03, 2003 1.278 1.335 1.277 1.319 37,821,584 +0.04(+3.02%)
Jul 02, 2003 1.249 1.306 1.249 1.280 67,590,424 +0.03(+2.47%)
Jul 01, 2003 1.245 1.257 1.217 1.249 40,610,384 -0.01(-0.99%)
Jun 30, 2003 1.285 1.294 1.248 1.262 38,261,804 -0.02(-1.35%)
Jun 27, 2003 1.273 1.303 1.264 1.279 74,829,864 +0.05(+4.08%)
Jun 26, 2003 1.202 1.249 1.202 1.229 33,822,176 +0.01(+1.12%)
Jun 25, 2003 1.193 1.249 1.191 1.215 46,026,204 +0.02(+1.33%)
Jun 24, 2003 1.172 1.217 1.172 1.199 37,122,732 +0.01(+0.65%)
Jun 23, 2003 1.223 1.233 1.173 1.192 37,621,284 -0.03(-2.40%)
Jun 20, 2003 1.175 1.221 1.165 1.221 64,552,904 +0.06(+4.78%)
Jun 19, 2003 1.230 1.232 1.153 1.165 65,850,452 -0.06(-4.95%)
Jun 18, 2003 1.271 1.271 1.213 1.226 45,974,476 -0.05(-4.17%)
Jun 17, 2003 1.301 1.301 1.252 1.279 45,165,572 -0.00(-0.12%)
Jun 16, 2003 1.246 1.285 1.227 1.281 53,564,988 +0.06(+4.79%)
Jun 13, 2003 1.193 1.230 1.183 1.222 56,287,752 +0.03(+2.61%)
Jun 12, 2003 1.193 1.195 1.150 1.191 37,324,136 +0.00(+0.36%)
Jun 11, 2003 1.187 1.198 1.170 1.187 48,416,604 +0.04(+3.30%)
Jun 10, 2003 1.141 1.152 1.116 1.149 37,067,708 +0.02(+1.83%)
Jun 09, 2003 1.186 1.187 1.122 1.128 48,984,488 -0.06(-4.85%)
Jun 06, 2003 1.228 1.262 1.181 1.186 73,960,424 -0.03(-2.16%)
Jun 05, 2003 1.170 1.220 1.155 1.212 33,190,460 +0.05(+4.40%)
Jun 04, 2003 1.146 1.175 1.132 1.161 40,042,500 +0.02(+1.37%)
Jun 03, 2003 1.146 1.156 1.119 1.145 38,475,312 +0.00(+0.00%)
Jun 02, 2003 1.209 1.221 1.129 1.145 59,588,312 -0.04(-3.54%)
May 30, 2003 1.156 1.198 1.139 1.187 55,780,400 +0.04(+3.46%)
May 29, 2003 1.146 1.164 1.133 1.147 34,293,212 +0.01(+0.52%)
May 28, 2003 1.170 1.185 1.134 1.141 56,741,180 -0.03(-2.69%)
May 27, 2003 1.104 1.176 1.097 1.173 70,899,792 +0.08(+7.58%)
May 23, 2003 1.074 1.093 1.059 1.090 33,256,494 +0.01(+1.20%)
May 22, 2003 1.037 1.082 1.036 1.077 32,164,746 +0.04(+3.90%)
May 21, 2003 1.036 1.056 1.028 1.037 35,448,792 -0.01(-0.76%)
May 20, 2003 1.077 1.081 1.032 1.045 29,474,996 -0.02(-2.09%)
May 19, 2003 1.086 1.114 1.061 1.067 52,747,276 -0.01(-0.99%)
May 16, 2003 1.108 1.113 1.075 1.078 38,080,216 -0.03(-2.43%)
May 15, 2003 1.079 1.110 1.077 1.105 35,351,944 +0.03(+2.42%)
May 14, 2003 1.063 1.084 1.061 1.079 19,509,492 +0.01(+1.32%)
May 13, 2003 1.077 1.084 1.064 1.064 31,753,138 -0.01(-1.20%)
May 12, 2003 1.057 1.086 1.048 1.077 30,543,632 +0.02(+1.58%)
May 09, 2003 1.040 1.067 1.034 1.061 31,468,096 +0.02(+2.14%)
May 08, 2003 1.027 1.052 1.018 1.038 40,328,644 +0.01(+0.57%)
May 07, 2003 1.030 1.049 1.025 1.032 27,111,008 -0.00(-0.31%)
May 06, 2003 1.060 1.071 1.022 1.036 41,499,632 -0.03(-2.38%)
May 05, 2003 1.085 1.087 1.050 1.061 36,497,620 -0.01(-1.16%)
May 02, 2003 1.050 1.090 1.047 1.073 41,426,996 +0.03(+2.58%)
May 01, 2003 1.048 1.054 1.021 1.046 36,929,036 -0.00(-0.17%)
Apr 30, 2003 1.046 1.068 1.045 1.048 24,809,754 -0.00(-0.41%)
Apr 29, 2003 1.056 1.065 1.045 1.052 27,087,896 -0.00(-0.06%)
Apr 28, 2003 1.047 1.063 1.042 1.053 33,261,996 +0.00(+0.48%)
Apr 25, 2003 1.058 1.072 1.043 1.048 38,599,676 -0.01(-1.26%)
Apr 24, 2003 1.007 1.081 0.9975 1.062 81,760,040 +0.02(+2.37%)
Apr 23, 2003 1.012 1.045 1.009 1.037 44,871,724 +0.03(+2.65%)
Apr 22, 2003 0.9993 1.011 0.9834 1.010 23,518,806 +0.02(+1.88%)
Apr 21, 2003 1.001 1.010 0.9831 0.9915 29,937,228 -0.01(-0.89%)
Apr 17, 2003 0.9727 1.006 0.9725 1.000 29,846,982 +0.03(+3.38%)
Apr 16, 2003 0.9722 0.9925 0.9609 0.9677 37,578,364 -0.01(-0.70%)
Apr 15, 2003 0.9566 0.9845 0.9484 0.9745 33,780,356 +0.02(+1.92%)
Apr 14, 2003 0.9525 0.9620 0.9434 0.9561 27,635,972 +0.01(+0.69%)
Apr 11, 2003 0.9713 0.9868 0.9427 0.9495 32,563,146 -0.02(-2.08%)
Apr 10, 2003 0.9400 0.9722 0.9218 0.9697 53,068,636 +0.03(+3.27%)
Apr 09, 2003 0.9759 0.9879 0.9379 0.9391 37,961,356 -0.04(-3.79%)
Apr 08, 2003 0.9768 0.9868 0.9643 0.9761 55,033,124 +0.00(+0.09%)
Apr 07, 2003 1.022 1.045 0.9468 0.9752 56,797,308 -0.03(-2.76%)
Apr 04, 2003 1.019 1.022 0.9993 1.003 37,051,196 -0.01(-0.96%)
Apr 03, 2003 0.9968 1.038 0.9856 1.013 74,246,568 +0.02(+2.08%)
Apr 02, 2003 0.9881 0.9950 0.9766 0.9920 37,777,564 +0.02(+2.42%)
Apr 01, 2003 0.9541 0.9686 0.9509 0.9686 39,529,644 +0.01(+1.55%)
Mar 31, 2003 0.9461 0.9720 0.9382 0.9538 41,559,292 -0.00(-0.02%)
Mar 28, 2003 0.9720 0.9725 0.9529 0.9541 70,124,528 -0.02(-2.33%)
Mar 27, 2003 0.9307 0.9813 0.9295 0.9768 70,966,280 +0.06(+6.12%)
Mar 26, 2003 0.9354 0.9461 0.9154 0.9204 34,813,104 -0.01(-1.60%)
Mar 25, 2003 0.9139 0.9457 0.9132 0.9354 35,158,060 +0.03(+3.03%)
Mar 24, 2003 0.9311 0.9314 0.9032 0.9080 40,359,944 -0.04(-3.76%)
Mar 21, 2003 0.9309 0.9541 0.9289 0.9434 37,651,100 +0.02(+1.66%)
Mar 20, 2003 0.9227 0.9373 0.8986 0.9279 34,408,088 +0.00(+0.10%)
Mar 19, 2003 0.9314 0.9427 0.9150 0.9270 37,198,904 -0.00(-0.32%)
Mar 18, 2003 0.9241 0.9463 0.9148 0.9300 53,001,768 +0.00(+0.07%)
Mar 17, 2003 0.8893 0.9300 0.8859 0.9293 70,562,456 +0.04(+4.23%)
Mar 14, 2003 0.9016 0.9041 0.8807 0.8916 42,905,840 -0.01(-1.63%)
Mar 13, 2003 0.8600 0.9075 0.8600 0.9064 62,752,400 +0.05(+5.39%)
Mar 12, 2003 0.8418 0.8625 0.8353 0.8600 37,626,984 +0.01(+1.50%)
Mar 11, 2003 0.8609 0.8641 0.8387 0.8473 37,941,544 -0.01(-1.30%)
Mar 10, 2003 0.8380 0.8746 0.8375 0.8584 84,980,256 +0.02(+2.69%)
Mar 07, 2003 0.7916 0.8430 0.7860 0.8359 106,672,144 +0.06(+7.79%)
Mar 06, 2003 0.7692 0.7803 0.7596 0.7755 25,657,178 +0.01(+1.31%)
Mar 05, 2003 0.7667 0.7780 0.7544 0.7655 24,307,902 -0.00(-0.21%)
Mar 04, 2003 0.7705 0.7801 0.7667 0.7671 22,246,566 -0.01(-0.71%)
Mar 03, 2003 0.7769 0.7896 0.7664 0.7726 23,994,244 +0.00(+0.03%)
Feb 28, 2003 0.7637 0.7746 0.7553 0.7723 26,510,106 +0.01(+1.25%)
Feb 27, 2003 0.7562 0.7701 0.7471 0.7628 29,290,102 +0.02(+2.32%)
Feb 26, 2003 0.7405 0.7598 0.7371 0.7455 31,247,986 +0.00(+0.12%)
Feb 25, 2003 0.7392 0.7467 0.7201 0.7446 45,792,884 +0.00(+0.40%)
Feb 24, 2003 0.7628 0.7642 0.7387 0.7417 20,868,676 -0.02(-2.77%)
Feb 21, 2003 0.7371 0.7628 0.7342 0.7628 51,718,260 +0.03(+3.71%)
Feb 20, 2003 0.7383 0.7405 0.7096 0.7355 47,871,828 +0.00(+0.06%)
Feb 19, 2003 0.7351 0.7483 0.7280 0.7351 25,455,778 +0.00(+0.19%)
Feb 18, 2003 0.7358 0.7444 0.7196 0.7337 57,058,140 -0.01(-1.71%)
Feb 14, 2003 0.7464 0.7508 0.7315 0.7465 26,062,182 +0.00(+0.58%)
Feb 13, 2003 0.7769 0.7769 0.7290 0.7421 82,184,856 -0.03(-4.02%)
Feb 12, 2003 0.7855 0.7951 0.7728 0.7732 24,722,810 -0.02(-2.80%)
Feb 11, 2003 0.7939 0.8016 0.7794 0.7955 49,024,108 +0.02(+2.22%)
Feb 10, 2003 0.7694 0.7848 0.7617 0.7782 29,486,000 +0.01(+1.30%)
Feb 07, 2003 0.7669 0.7780 0.7539 0.7683 26,940,422 +0.00(+0.51%)
Feb 06, 2003 0.7587 0.7796 0.7555 0.7644 26,584,944 +0.00(+0.57%)
Feb 05, 2003 0.7651 0.7806 0.7544 0.7601 32,508,118 +0.00(+0.00%)
Feb 04, 2003 0.7821 0.7821 0.7496 0.7601 37,626,788 -0.02(-3.10%)
Feb 03, 2003 0.7971 0.7973 0.7692 0.7844 48,972,380 -0.01(-1.06%)
Jan 31, 2003 0.8166 0.8300 0.7905 0.7928 66,623,040 -0.04(-4.75%)
Jan 30, 2003 0.8239 0.8484 0.8250 0.8323 46,353,288 +0.01(+1.02%)
Jan 29, 2003 0.8119 0.8369 0.7969 0.8239 41,059,408 +0.01(+1.40%)
Jan 28, 2003 0.7941 0.8146 0.7792 0.8125 19,770,324 +0.02(+2.49%)
Jan 27, 2003 0.7932 0.8055 0.7823 0.7928 27,175,942 -0.00(-0.11%)
Jan 24, 2003 0.8216 0.8248 0.7848 0.7937 28,746,430 -0.02(-2.76%)
Jan 23, 2003 0.8180 0.8253 0.7964 0.8162 23,527,610 +0.00(+0.39%)
Jan 22, 2003 0.8150 0.8288 0.8048 0.8130 31,032,276 -0.00(-0.25%)
Jan 21, 2003 0.8275 0.8334 0.8137 0.8150 26,361,532 -0.01(-1.29%)
Jan 17, 2003 0.8387 0.8571 0.8255 0.8257 37,918,432 -0.04(-4.34%)
Jan 16, 2003 0.8441 0.8718 0.8437 0.8632 35,375,056 +0.02(+2.56%)
Jan 15, 2003 0.8602 0.8664 0.8257 0.8416 23,267,880 -0.02(-2.19%)
Jan 14, 2003 0.8539 0.8634 0.8364 0.8605 23,194,142 +0.00(+0.50%)
Jan 13, 2003 0.8459 0.8580 0.8400 0.8562 22,681,284 +0.02(+1.81%)
Jan 10, 2003 0.8105 0.8416 0.7966 0.8409 26,647,676 +0.03(+3.32%)
Jan 09, 2003 0.7955 0.8221 0.7951 0.8139 25,821,162 +0.02(+3.08%)
Jan 08, 2003 0.8337 0.8339 0.7889 0.7896 30,964,042 -0.04(-4.40%)
Jan 07, 2003 0.8271 0.8337 0.8078 0.8259 31,417,470 -0.00(-0.38%)
Jan 06, 2003 0.8062 0.8348 0.8028 0.8291 36,791,468 +0.02(+2.79%)
Jan 03, 2003 0.7916 0.8119 0.7896 0.8066 27,235,370 +0.01(+1.78%)
Jan 02, 2003 0.7723 0.7951 0.7717 0.7926 29,257,086 +0.02(+2.62%)
Dec 31, 2002 0.7769 0.7953 0.7653 0.7723 23,229,360 -0.00(-0.03%)
Dec 30, 2002 0.7828 0.7846 0.7653 0.7726 38,119,836 -0.01(-1.62%)
Dec 27, 2002 0.8046 0.8071 0.7823 0.7853 22,319,204 -0.02(-2.40%)
Dec 26, 2002 0.8200 0.8298 0.8041 0.8046 19,434,656 -0.01(-1.75%)
Dec 24, 2002 0.8269 0.8337 0.8164 0.8189 8,388,410 -0.01(-1.18%)
Dec 23, 2002 0.8132 0.8337 0.8046 0.8287 24,727,212 +0.02(+2.10%)
Dec 20, 2002 0.8132 0.8241 0.8046 0.8116 38,047,196 +0.00(+0.11%)
Dec 19, 2002 0.8166 0.8314 0.8060 0.8107 53,719,064 -0.01(-0.72%)
Dec 18, 2002 0.8291 0.8298 0.8051 0.8166 38,224,388 -0.00(-0.47%)
Dec 17, 2002 0.8262 0.8291 0.8107 0.8205 39,647,400 -0.01(-0.77%)
Dec 16, 2002 0.8121 0.8371 0.7987 0.8269 70,766,624 +0.02(+2.02%)
Dec 13, 2002 0.8085 0.8259 0.8019 0.8105 186,214,576 -0.04(-4.55%)
Dec 12, 2002 0.8514 0.8602 0.8309 0.8491 59,272,452 -0.00(-0.11%)
Dec 11, 2002 0.8462 0.8518 0.8366 0.8500 29,165,740 -0.00(-0.43%)
Dec 10, 2002 0.8768 0.8802 0.8437 0.8537 42,356,960 -0.02(-1.88%)
Dec 09, 2002 0.8857 0.8977 0.8693 0.8700 29,515,716 -0.02(-2.17%)
Dec 06, 2002 0.8759 0.8968 0.8698 0.8893 26,012,658 +0.01(+1.06%)
Dec 05, 2002 0.8575 0.9030 0.8550 0.8800 51,511,356 +0.03(+3.00%)
Dec 04, 2002 0.8130 0.8573 0.8064 0.8543 55,420,520 +0.02(+1.98%)
Dec 03, 2002 0.8621 0.8652 0.8348 0.8378 25,967,534 -0.03(-3.43%)
Dec 02, 2002 0.8902 0.9064 0.8541 0.8675 36,585,664 -0.02(-2.00%)
Nov 27, 2002 0.8418 0.8998 0.8409 0.8852 32,991,260 +0.05(+5.98%)
Nov 26, 2002 0.8946 0.8950 0.8284 0.8353 38,647,000 -0.07(-7.40%)
Nov 25, 2002 0.8950 0.9086 0.8907 0.9020 32,712,820 +0.01(+0.61%)
Nov 22, 2002 0.8593 0.8971 0.8525 0.8966 44,337,956 +0.04(+4.20%)
Nov 21, 2002 0.8237 0.8664 0.8237 0.8605 33,685,708 +0.04(+4.44%)
Nov 20, 2002 0.8055 0.8269 0.8041 0.8239 27,274,990 +0.02(+2.03%)
Nov 19, 2002 0.7996 0.8178 0.7955 0.8075 25,268,684 -0.00(-0.61%)
Nov 18, 2002 0.8250 0.8309 0.8032 0.8125 26,217,360 -0.01(-1.05%)
Nov 15, 2002 0.8262 0.8448 0.8103 0.8212 38,183,668 -0.03(-3.81%)
Nov 14, 2002 0.8150 0.8541 0.8125 0.8537 31,326,124 +0.04(+5.38%)
Nov 13, 2002 0.8110 0.8175 0.7898 0.8100 36,019,980 -0.00(-0.56%)
Nov 12, 2002 0.8132 0.8235 0.7966 0.8146 25,241,170 +0.00(+0.62%)
Nov 11, 2002 0.8103 0.8316 0.8014 0.8096 26,194,248 -0.00(-0.03%)
Nov 08, 2002 0.8498 0.8500 0.7994 0.8098 46,967,176 -0.04(-4.68%)
Nov 07, 2002 0.8639 0.8802 0.8423 0.8496 33,234,482 -0.02(-2.32%)
Nov 06, 2002 0.8353 0.8707 0.8323 0.8698 46,433,408 +0.04(+4.73%)
Nov 05, 2002 0.8266 0.8357 0.7996 0.8305 33,720,928 +0.00(+0.03%)
Nov 04, 2002 0.8371 0.8423 0.8205 0.8303 29,829,372 +0.00(+0.14%)
Nov 01, 2002 0.8155 0.8298 0.7894 0.8291 61,339,288 +0.04(+5.07%)
Oct 31, 2002 0.7869 0.7996 0.7807 0.7891 31,731,128 +0.00(+0.40%)
Oct 30, 2002 0.7707 0.8023 0.7707 0.7860 37,506,320 +0.02(+2.16%)
Oct 29, 2002 0.7757 0.7826 0.7510 0.7694 30,588,754 -0.00(-0.09%)
Oct 28, 2002 0.7780 0.7894 0.7648 0.7701 31,305,214 -0.01(-1.08%)
Oct 25, 2002 0.7428 0.7798 0.7428 0.7785 26,067,278 +0.04(+5.48%)
Oct 24, 2002 0.7871 0.7907 0.7371 0.7380 36,898,872 -0.05(-5.83%)
Oct 23, 2002 0.8003 0.8048 0.7658 0.7837 33,107,962 -0.01(-1.68%)
Oct 22, 2002 0.7805 0.8016 0.7746 0.7971 39,684,820 +0.01(+1.45%)
Oct 21, 2002 0.7787 0.7889 0.7619 0.7857 26,363,734 +0.01(+0.99%)
Oct 18, 2002 0.7780 0.7912 0.7633 0.7780 25,227,964 -0.01(-1.52%)
Oct 17, 2002 0.7830 0.7951 0.7769 0.7901 37,827,396 +0.02(+1.99%)
Oct 16, 2002 0.7655 0.7912 0.7553 0.7746 49,605,288 +0.00(+0.29%)
Oct 15, 2002 0.8100 0.8291 0.7662 0.7723 59,002,816 -0.03(-3.66%)
Oct 14, 2002 0.7587 0.8023 0.7508 0.8016 31,167,644 +0.04(+5.00%)
Oct 11, 2002 0.7923 0.7944 0.7546 0.7635 40,936,148 -0.02(-2.10%)
Oct 10, 2002 0.7360 0.7857 0.7308 0.7798 46,193,488 +0.03(+4.70%)
Oct 09, 2002 0.7240 0.7667 0.7133 0.7449 42,517,640 +0.02(+2.92%)
Oct 08, 2002 0.7305 0.7528 0.7156 0.7237 35,889,016 -0.00(-0.34%)
Oct 07, 2002 0.6999 0.7417 0.6996 0.7262 49,095,644 +0.03(+3.63%)
Oct 04, 2002 0.7335 0.7462 0.6953 0.7008 38,094,564 -0.03(-3.68%)
Oct 03, 2002 0.7487 0.7564 0.7274 0.7276 44,149,760 -0.02(-2.79%)
Oct 02, 2002 0.7860 0.7985 0.7383 0.7485 42,768,228 -0.04(-5.23%)
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.