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 (%)
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.