Skip to main content

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 (%)
Apr 30, 2009 17.06 17.10 16.24 16.49 32,907,186 -0.42(-2.47%)
Apr 29, 2009 17.29 17.36 16.81 16.91 19,249,030 -0.23(-1.34%)
Apr 28, 2009 17.25 17.37 17.11 17.14 20,791,842 +0.03(+0.15%)
Apr 27, 2009 17.17 17.25 16.82 17.12 34,281,288 +0.62(+3.78%)
Apr 24, 2009 16.47 16.61 16.36 16.49 17,485,240 -0.04(-0.22%)
Apr 23, 2009 16.60 16.73 16.18 16.53 25,057,710 -0.12(-0.69%)
Apr 22, 2009 16.65 17.19 16.55 16.64 40,599,024 +0.90(+5.69%)
Apr 21, 2009 15.75 15.98 15.68 15.75 19,748,092 -0.01(-0.09%)
Apr 20, 2009 15.90 16.24 15.66 15.76 21,633,936 -0.33(-2.06%)
Apr 17, 2009 16.13 16.29 15.78 16.09 28,992,008 -0.06(-0.36%)
Apr 16, 2009 16.03 16.33 15.84 16.15 30,767,510 +0.11(+0.70%)
Apr 15, 2009 16.58 16.65 15.72 16.04 40,209,040 -0.76(-4.52%)
Apr 14, 2009 17.01 17.21 16.57 16.80 23,518,172 -0.32(-1.85%)
Apr 13, 2009 17.07 17.36 17.05 17.12 13,169,712 -0.04(-0.21%)
Apr 09, 2009 17.14 17.36 16.92 17.15 18,080,292 +0.09(+0.51%)
Apr 08, 2009 17.11 17.28 16.80 17.06 16,797,550 -0.01(-0.08%)
Apr 07, 2009 17.17 17.37 16.95 17.08 22,963,636 -0.34(-1.94%)
Apr 06, 2009 16.88 17.45 16.80 17.42 32,062,024 +0.50(+2.96%)
Apr 03, 2009 17.40 17.42 16.58 16.92 41,984,124 +0.82(+5.10%)
Apr 02, 2009 16.56 16.60 15.97 16.10 30,213,458 -0.17(-1.06%)
Apr 01, 2009 16.24 16.38 15.96 16.27 37,194,340 -0.41(-2.46%)
Mar 31, 2009 16.47 16.89 16.37 16.68 27,361,178 +0.25(+1.53%)
Mar 30, 2009 15.81 16.43 15.71 16.43 32,046,820 +0.60(+3.82%)
Mar 26, 2009 15.92 16.07 15.55 15.82 27,914,358 +0.02(+0.14%)
Mar 25, 2009 15.85 16.26 15.56 15.80 27,869,970 -0.24(-1.53%)
Mar 24, 2009 16.46 16.50 15.84 16.05 31,597,178 -0.40(-2.45%)
Mar 23, 2009 16.37 16.60 16.06 16.45 26,000,566 +0.49(+3.09%)
Mar 20, 2009 16.22 16.34 15.84 15.96 37,442,416 +0.00(+0.02%)
Mar 19, 2009 16.43 16.43 15.78 15.95 21,370,214 -0.30(-1.86%)
Mar 18, 2009 16.60 16.63 16.05 16.25 26,244,944 -0.35(-2.08%)
Mar 17, 2009 16.09 16.64 15.93 16.60 24,098,806 +0.69(+4.32%)
Mar 16, 2009 16.37 16.50 15.75 15.91 26,522,732 -0.45(-2.73%)
Mar 13, 2009 16.05 16.37 15.94 16.36 28,323,064 +0.36(+2.25%)
Mar 12, 2009 14.80 16.07 14.63 16.00 54,690,936 +0.14(+0.89%)
Mar 11, 2009 16.06 16.29 15.78 15.86 30,976,540 -0.17(-1.06%)
Mar 10, 2009 15.91 16.03 15.72 16.03 30,100,518 +0.29(+1.83%)
Mar 09, 2009 15.84 16.10 15.70 15.74 22,802,130 -0.11(-0.68%)
Mar 06, 2009 15.83 16.06 15.65 15.85 33,760,312 +0.08(+0.53%)
Mar 05, 2009 16.10 16.32 15.74 15.76 32,101,744 -0.57(-3.50%)
Mar 04, 2009 16.32 16.56 16.06 16.34 24,174,090 +0.40(+2.48%)
Mar 02, 2009 15.86 16.17 15.72 15.94 42,906,672 -0.19(-1.18%)
Feb 27, 2009 16.56 16.95 16.12 16.13 44,457,240 -0.82(-4.82%)
Feb 26, 2009 17.83 17.98 16.92 16.95 34,265,764 -0.89(-4.99%)
Feb 25, 2009 17.94 18.26 17.73 17.84 22,802,336 -0.29(-1.59%)
Feb 24, 2009 17.63 18.21 17.55 18.13 26,192,120 +0.50(+2.84%)
Feb 23, 2009 18.04 18.18 17.63 17.63 23,095,518 -0.38(-2.10%)
Feb 20, 2009 17.70 18.09 17.46 18.00 31,418,350 +0.35(+1.96%)
Feb 19, 2009 17.95 18.06 17.66 17.66 17,319,326 -0.20(-1.11%)
Feb 18, 2009 17.63 17.95 17.42 17.86 23,158,726 +0.31(+1.79%)
Feb 17, 2009 17.83 17.85 17.48 17.54 22,567,332 -0.55(-3.05%)
Feb 13, 2009 18.20 18.36 17.97 18.09 15,393,777 -0.09(-0.49%)
Feb 12, 2009 17.79 18.18 17.68 18.18 19,501,466 +0.19(+1.08%)
Feb 11, 2009 18.18 18.18 17.71 17.99 20,236,636 +0.07(+0.38%)
Feb 10, 2009 18.52 18.67 17.71 17.92 32,009,908 -0.63(-3.38%)
Feb 09, 2009 18.79 18.83 18.33 18.55 19,370,022 -0.34(-1.79%)
Feb 06, 2009 18.76 19.10 18.68 18.89 28,672,162 +0.08(+0.42%)
Feb 05, 2009 18.52 18.89 18.20 18.81 25,421,036 +0.10(+0.52%)
Feb 04, 2009 19.13 19.19 18.58 18.71 24,768,296 -0.30(-1.59%)
Feb 03, 2009 18.74 19.12 18.43 19.01 23,037,440 +0.33(+1.79%)
Feb 02, 2009 18.20 18.73 18.11 18.68 22,876,308 +0.40(+2.17%)
Jan 30, 2009 18.25 18.66 18.23 18.28 24,477,928 +0.05(+0.26%)
Jan 29, 2009 18.04 18.46 17.94 18.24 22,528,130 +0.04(+0.20%)
Jan 28, 2009 17.80 18.50 17.72 18.20 42,360,764 +0.83(+4.79%)
Jan 27, 2009 17.64 17.64 17.22 17.37 21,222,948 -0.06(-0.33%)
Jan 26, 2009 17.57 17.79 17.25 17.43 21,316,106 +0.05(+0.29%)
Jan 23, 2009 17.36 17.54 17.21 17.37 18,009,080 -0.16(-0.92%)
Jan 22, 2009 17.32 17.70 17.28 17.54 20,557,490 -0.25(-1.42%)
Jan 21, 2009 17.27 17.85 17.13 17.79 29,139,816 +0.79(+4.66%)
Jan 20, 2009 17.32 17.67 17.00 17.00 25,189,194 -0.39(-2.24%)
Jan 16, 2009 17.30 17.52 17.12 17.39 23,819,708 +0.09(+0.52%)
Jan 15, 2009 17.06 17.47 17.01 17.30 23,367,768 +0.15(+0.86%)
Jan 14, 2009 17.20 17.44 17.06 17.15 21,229,880 -0.28(-1.63%)
Jan 13, 2009 17.21 17.79 17.16 17.43 22,580,894 +0.27(+1.60%)
Jan 12, 2009 17.20 17.38 16.89 17.16 17,763,446 -0.04(-0.25%)
Jan 09, 2009 17.68 17.68 17.05 17.20 19,068,460 -0.40(-2.25%)
Jan 08, 2009 17.53 17.60 17.14 17.60 20,858,786 +0.05(+0.31%)
Jan 07, 2009 17.64 18.00 17.34 17.54 21,611,818 -0.33(-1.83%)
Jan 06, 2009 18.44 18.45 17.64 17.87 24,511,048 -0.49(-2.69%)
Jan 05, 2009 18.64 18.72 18.15 18.36 21,752,430 -0.42(-2.26%)
Jan 02, 2009 18.33 18.85 18.24 18.79 15,630,679 +0.37(+2.03%)
Dec 31, 2008 18.54 18.82 18.38 18.42 16,709,170 -0.07(-0.37%)
Dec 30, 2008 18.11 18.52 18.09 18.48 18,575,230 +0.52(+2.89%)
Dec 29, 2008 18.26 18.26 17.71 17.97 11,893,351 -0.04(-0.24%)
Dec 26, 2008 18.13 18.19 17.91 18.01 7,299,229 -0.16(-0.89%)
Dec 24, 2008 18.11 18.35 17.94 18.17 8,339,197 +0.17(+0.92%)
Dec 23, 2008 18.05 18.43 17.93 18.00 25,573,048 -0.11(-0.60%)
Dec 22, 2008 17.99 18.13 17.67 18.11 23,638,158 +0.23(+1.31%)
Dec 19, 2008 17.67 18.11 17.48 17.88 47,226,052 +0.31(+1.78%)
Dec 18, 2008 17.15 17.92 17.12 17.57 28,596,114 +0.41(+2.37%)
Dec 17, 2008 17.12 17.60 17.03 17.16 21,103,444 -0.08(-0.46%)
Dec 16, 2008 16.28 17.27 16.28 17.24 39,331,088 +1.27(+7.94%)
Dec 15, 2008 16.19 16.40 15.90 15.97 15,810,537 -0.24(-1.51%)
Dec 12, 2008 15.69 16.28 15.50 16.22 17,650,766 +0.35(+2.18%)
Dec 11, 2008 16.31 16.56 15.80 15.87 20,778,054 -0.55(-3.35%)
Dec 10, 2008 16.27 16.60 16.06 16.42 19,665,590 +0.28(+1.72%)
Dec 09, 2008 16.69 16.96 15.99 16.14 28,354,566 -0.66(-3.94%)
Dec 08, 2008 17.23 17.29 16.53 16.81 28,811,792 -0.26(-1.52%)
Dec 05, 2008 16.27 17.10 15.89 17.06 32,145,184 +0.66(+4.04%)
Dec 04, 2008 16.34 16.88 16.21 16.40 22,914,398 -0.22(-1.34%)
Dec 03, 2008 16.14 16.70 15.64 16.63 31,410,230 +0.75(+4.72%)
Dec 02, 2008 15.43 15.97 15.39 15.88 23,867,268 +0.59(+3.84%)
Dec 01, 2008 15.74 15.91 15.29 15.29 21,152,110 -0.84(-5.20%)
Nov 28, 2008 16.11 16.20 15.86 16.13 7,192,957 -0.09(-0.58%)
Nov 26, 2008 15.84 16.29 15.65 16.22 28,436,710 +0.33(+2.06%)
Nov 25, 2008 15.70 16.11 15.31 15.89 37,637,900 +0.51(+3.30%)
Nov 24, 2008 15.22 15.47 14.83 15.39 29,851,232 +0.46(+3.06%)
Nov 21, 2008 15.03 15.61 14.18 14.93 43,598,224 -0.03(-0.17%)
Nov 20, 2008 15.35 15.84 14.87 14.95 30,434,308 -0.60(-3.87%)
Nov 19, 2008 15.90 16.38 15.51 15.56 28,268,292 -0.73(-4.47%)
Nov 18, 2008 16.50 16.56 15.71 16.28 39,228,244 -0.25(-1.50%)
Nov 17, 2008 16.60 16.94 16.52 16.53 22,682,320 -0.36(-2.15%)
Nov 14, 2008 16.85 17.59 16.65 16.90 41,880,304 -0.14(-0.80%)
Nov 13, 2008 15.93 17.09 15.77 17.03 41,621,696 +1.03(+6.41%)
Nov 12, 2008 15.69 16.15 15.54 16.01 28,555,838 +0.11(+0.70%)
Nov 11, 2008 16.03 16.26 15.74 15.89 23,651,454 -0.25(-1.56%)
Nov 10, 2008 16.46 16.47 15.91 16.15 16,181,187 -0.07(-0.44%)
Nov 07, 2008 16.00 16.40 15.91 16.22 26,551,036 +0.25(+1.56%)
Nov 06, 2008 16.00 16.34 15.79 15.97 29,672,470 -0.24(-1.49%)
Nov 05, 2008 16.77 17.21 16.20 16.21 25,949,896 -0.74(-4.36%)
Nov 04, 2008 17.20 17.44 16.68 16.95 27,752,392 -0.09(-0.51%)
Nov 03, 2008 17.14 17.28 16.42 17.04 29,901,782 +0.53(+3.18%)
Oct 31, 2008 16.75 17.03 16.22 16.51 29,436,590 -0.31(-1.84%)
Oct 30, 2008 16.71 16.93 16.32 16.82 35,564,468 +0.39(+2.34%)
Oct 29, 2008 16.11 16.72 15.81 16.43 37,395,788 +0.31(+1.94%)
Oct 28, 2008 15.64 16.18 15.23 16.12 35,720,188 +0.85(+5.59%)
Oct 27, 2008 15.25 15.80 15.12 15.27 29,917,716 -0.33(-2.12%)
Oct 24, 2008 15.42 16.04 15.39 15.60 35,120,900 -0.77(-4.73%)
Oct 23, 2008 16.71 17.01 15.49 16.37 52,497,496 -0.36(-2.15%)
Oct 22, 2008 16.23 17.03 15.97 16.73 33,686,540 +0.16(+0.98%)
Oct 21, 2008 16.72 16.96 16.46 16.57 29,888,694 -0.17(-1.01%)
Oct 20, 2008 15.49 16.77 15.46 16.74 29,947,870 +1.25(+8.04%)
Oct 17, 2008 15.30 16.43 15.16 15.49 57,047,024 +0.59(+3.96%)
Oct 16, 2008 14.11 15.00 13.32 14.90 47,348,884 +1.12(+8.12%)
Oct 15, 2008 14.87 15.33 13.72 13.78 35,433,672 -1.10(-7.36%)
Oct 14, 2008 15.47 15.61 14.61 14.88 37,733,508 -0.48(-3.11%)
Oct 13, 2008 14.32 15.43 14.00 15.36 37,122,928 +1.87(+13.82%)
Oct 10, 2008 13.89 14.83 12.82 13.49 69,709,880 -0.93(-6.42%)
Oct 09, 2008 15.08 15.39 14.32 14.42 38,479,316 -0.37(-2.51%)
Oct 08, 2008 14.23 15.29 14.13 14.79 39,796,344 +0.17(+1.18%)
Oct 07, 2008 15.10 15.78 14.61 14.62 35,918,592 -0.46(-3.08%)
Oct 06, 2008 16.16 16.79 14.70 15.08 50,149,372 -1.39(-8.46%)
Oct 03, 2008 16.42 17.20 16.09 16.47 30,373,944 +0.38(+2.37%)
Oct 02, 2008 16.40 16.75 16.07 16.09 21,583,296 -0.22(-1.35%)
Oct 01, 2008 16.47 16.52 16.06 16.31 18,384,276 -0.12(-0.72%)
Sep 30, 2008 16.31 16.56 15.90 16.43 36,063,060 +1.15(+7.52%)
Sep 29, 2008 17.20 17.63 14.40 15.28 47,111,548 -2.23(-12.75%)
Sep 26, 2008 16.63 17.60 16.50 17.52 27,368,498 +0.57(+3.38%)
Sep 25, 2008 16.60 17.68 16.60 16.94 24,041,812 +0.13(+0.77%)
Sep 24, 2008 16.26 16.84 16.13 16.81 26,573,578 +0.72(+4.48%)
Sep 23, 2008 16.26 16.46 16.02 16.09 24,661,122 -0.01(-0.04%)
Sep 22, 2008 16.64 16.77 16.10 16.10 19,272,402 -0.63(-3.77%)
Sep 19, 2008 17.51 17.64 14.33 16.73 50,469,408 -0.26(-1.51%)
Sep 18, 2008 17.32 17.53 15.60 16.99 49,762,260 +0.09(+0.51%)
Sep 17, 2008 17.30 17.83 16.90 16.90 34,029,520 -1.04(-5.82%)
Sep 16, 2008 16.96 18.34 16.96 17.94 39,296,656 +0.72(+4.18%)
Sep 15, 2008 17.15 17.66 17.08 17.22 26,834,956 -0.10(-0.60%)
Sep 12, 2008 17.80 17.90 17.27 17.33 37,221,696 -0.33(-1.88%)
Sep 11, 2008 16.66 17.66 16.59 17.66 38,325,372 +0.80(+4.74%)
Sep 10, 2008 16.79 17.04 16.65 16.86 23,987,496 +0.05(+0.28%)
Sep 09, 2008 16.94 17.22 16.79 16.81 29,747,890 -0.14(-0.81%)
Sep 08, 2008 17.37 17.41 16.65 16.95 38,314,752 -0.28(-1.63%)
Sep 05, 2008 17.82 17.83 17.23 17.23 35,547,840 -0.77(-4.26%)
Sep 04, 2008 18.33 18.46 18.00 18.00 23,497,340 -0.50(-2.73%)
Sep 03, 2008 18.21 18.55 18.08 18.50 24,912,142 +0.40(+2.19%)
Sep 02, 2008 18.54 18.89 17.95 18.11 39,768,412 -0.86(-4.56%)
Aug 29, 2008 19.16 19.29 18.85 18.97 14,526,222 -0.19(-1.00%)
Aug 28, 2008 19.02 19.22 18.93 19.16 16,168,945 -0.19(-1.00%)
Aug 27, 2008 19.42 19.52 19.19 19.36 13,255,915 -0.05(-0.26%)
Aug 26, 2008 19.10 19.58 19.10 19.41 17,387,550 +0.24(+1.28%)
Aug 25, 2008 19.52 19.52 19.00 19.16 16,579,174 -0.40(-2.03%)
Aug 22, 2008 19.60 19.78 19.38 19.56 13,698,068 +0.06(+0.30%)
Aug 21, 2008 19.50 19.60 19.19 19.50 17,982,840 -0.17(-0.86%)
Aug 20, 2008 19.83 20.00 19.49 19.67 16,575,666 +0.03(+0.13%)
Aug 19, 2008 19.83 20.11 19.54 19.64 19,822,634 -0.45(-2.22%)
Aug 18, 2008 20.33 20.45 19.81 20.09 17,176,152 -0.17(-0.84%)
Aug 15, 2008 20.44 20.49 20.05 20.26 15,237,074 -0.15(-0.76%)
Aug 14, 2008 20.37 20.46 20.17 20.41 17,533,420 -0.04(-0.21%)
Aug 13, 2008 20.51 20.75 20.17 20.46 16,525,865 -0.10(-0.51%)
Aug 12, 2008 20.30 20.63 20.29 20.56 16,961,682 +0.24(+1.19%)
Aug 11, 2008 20.38 20.48 20.18 20.32 17,874,632 -0.12(-0.60%)
Aug 08, 2008 20.05 20.54 19.97 20.44 20,574,028 +0.62(+3.14%)
Aug 07, 2008 20.32 20.53 19.82 19.82 29,707,392 -0.36(-1.77%)
Aug 06, 2008 19.72 20.44 19.66 20.18 24,743,006 +0.26(+1.28%)
Aug 05, 2008 19.51 19.98 19.46 19.92 31,487,804 +0.53(+2.75%)
Aug 04, 2008 19.50 19.54 19.18 19.39 17,151,218 +0.05(+0.28%)
Aug 01, 2008 19.64 19.79 19.07 19.33 16,770,126 -0.10(-0.54%)
Jul 31, 2008 19.39 19.89 19.17 19.44 23,194,788 +0.03(+0.13%)
Jul 30, 2008 19.42 19.66 19.09 19.41 22,483,646 -0.03(-0.13%)
Jul 29, 2008 19.15 19.46 19.15 19.44 21,074,630 +0.47(+2.49%)
Jul 28, 2008 19.63 19.69 18.90 18.97 25,608,878 -0.66(-3.38%)
Jul 25, 2008 19.14 19.71 18.95 19.63 26,062,482 +0.66(+3.47%)
Jul 24, 2008 18.78 19.14 18.69 18.97 22,567,628 -0.01(-0.04%)
Jul 23, 2008 18.52 19.25 18.46 18.98 35,899,484 +0.58(+3.13%)
Jul 22, 2008 17.80 18.46 17.71 18.40 36,290,868 +0.53(+2.94%)
Jul 21, 2008 18.06 18.32 17.85 17.88 49,458,140 +0.04(+0.22%)
Jul 18, 2008 18.51 18.58 17.72 17.84 98,853,008 -2.11(-10.60%)
Jul 17, 2008 20.05 20.14 19.63 19.95 30,883,026 +0.21(+1.08%)
Jul 16, 2008 19.91 20.12 19.68 19.74 28,377,674 -0.07(-0.35%)
Jul 15, 2008 19.14 20.13 19.11 19.81 28,866,758 +0.52(+2.71%)
Jul 14, 2008 19.44 19.63 19.21 19.28 17,464,294 -0.05(-0.28%)
Jul 11, 2008 19.51 19.81 19.10 19.34 27,001,548 -0.32(-1.63%)
Jul 10, 2008 19.38 19.97 19.38 19.66 28,938,052 +0.28(+1.43%)
Jul 09, 2008 19.28 19.86 19.16 19.38 29,513,800 +0.10(+0.54%)
Jul 08, 2008 18.47 19.29 18.47 19.28 32,519,776 +0.67(+3.60%)
Jul 07, 2008 18.49 18.85 18.37 18.61 26,681,002 +0.21(+1.14%)
Jul 04, 2008 18.46 18.80 18.38 18.40 12,064,153 +0.00(+0.00%)
Jul 03, 2008 18.46 18.80 18.38 18.40 12,064,153 -0.07(-0.39%)
Jul 02, 2008 19.03 19.03 18.35 18.47 31,436,748 -0.32(-1.69%)
Jul 01, 2008 19.01 19.03 18.44 18.79 37,784,972 -0.28(-1.47%)
Jun 30, 2008 19.06 19.29 18.87 19.07 20,531,534 +0.03(+0.17%)
Jun 27, 2008 19.14 19.28 19.02 19.03 22,335,998 -0.03(-0.15%)
Jun 26, 2008 19.45 19.55 19.06 19.06 20,218,196 -0.55(-2.83%)
Jun 25, 2008 19.58 19.85 19.40 19.62 17,903,134 -0.01(-0.06%)
Jun 24, 2008 19.58 19.80 19.43 19.63 15,625,208 -0.09(-0.46%)
Jun 23, 2008 19.76 19.90 19.54 19.72 15,015,979 +0.01(+0.07%)
Jun 20, 2008 19.96 19.96 19.43 19.70 28,192,052 -0.27(-1.35%)
Jun 19, 2008 19.15 19.98 19.15 19.97 23,763,786 +0.73(+3.78%)
Jun 18, 2008 19.14 19.56 19.06 19.25 15,916,473 -0.04(-0.19%)
Jun 17, 2008 19.61 19.62 19.19 19.28 14,039,856 -0.28(-1.44%)
Jun 16, 2008 19.34 19.70 19.07 19.56 19,046,708 +0.07(+0.35%)
Jun 13, 2008 19.16 19.56 19.07 19.50 19,734,786 +0.51(+2.67%)
Jun 12, 2008 19.27 19.27 18.86 18.99 16,953,440 -0.15(-0.79%)
Jun 11, 2008 19.39 19.51 19.12 19.14 16,084,909 -0.37(-1.92%)
Jun 10, 2008 19.36 19.71 19.30 19.51 12,734,122 -0.04(-0.20%)
Jun 09, 2008 19.73 19.77 19.35 19.55 19,554,908 -0.17(-0.84%)
Jun 06, 2008 20.39 20.39 19.72 19.72 18,651,626 -0.68(-3.32%)
Jun 05, 2008 20.43 20.51 20.18 20.40 15,292,884 +0.14(+0.71%)
Jun 04, 2008 19.84 20.47 19.83 20.25 23,425,034 +0.34(+1.70%)
Jun 03, 2008 19.77 20.09 19.72 19.91 22,523,120 +0.26(+1.32%)
Jun 02, 2008 19.72 19.83 19.43 19.65 17,857,574 -0.27(-1.34%)
May 30, 2008 19.88 20.01 19.73 19.92 16,137,584 -0.01(-0.05%)
May 29, 2008 19.42 19.99 19.34 19.93 19,006,484 +0.64(+3.32%)
May 28, 2008 19.34 19.38 19.13 19.29 13,059,239 -0.03(-0.15%)
May 27, 2008 19.18 19.34 19.05 19.32 13,512,247 +0.24(+1.26%)
May 26, 2008 19.20 19.34 19.00 19.08 12,352,758 +0.00(+0.00%)
May 23, 2008 19.20 19.34 19.00 19.08 12,352,758 -0.26(-1.32%)
May 22, 2008 19.01 19.44 18.99 19.33 15,093,231 +0.44(+2.31%)
May 21, 2008 19.48 19.50 18.85 18.90 15,794,069 -0.50(-2.58%)
May 20, 2008 19.21 19.47 19.10 19.40 12,769,820 +0.23(+1.22%)
May 19, 2008 19.20 19.45 19.00 19.16 14,260,811 +0.05(+0.24%)
May 16, 2008 19.12 19.25 18.85 19.12 15,476,544 +0.05(+0.26%)
May 15, 2008 18.87 19.22 18.77 19.07 15,475,145 +0.14(+0.74%)
May 14, 2008 19.43 19.44 18.87 18.93 15,526,767 -0.33(-1.70%)
May 13, 2008 19.48 19.63 19.17 19.25 17,648,770 -0.36(-1.85%)
May 12, 2008 19.23 19.63 19.18 19.62 15,213,544 +0.30(+1.57%)
May 09, 2008 19.27 19.50 19.18 19.32 11,254,269 -0.17(-0.87%)
May 08, 2008 19.38 19.66 19.25 19.48 16,738,957 +0.32(+1.65%)
May 07, 2008 19.54 19.60 19.14 19.17 17,768,628 -0.33(-1.68%)
May 06, 2008 19.33 19.55 19.15 19.50 15,281,171 +0.17(+0.88%)
May 05, 2008 19.30 19.49 19.16 19.33 17,512,270 +0.01(+0.07%)
May 02, 2008 19.09 19.37 19.06 19.31 16,841,352 +0.23(+1.19%)
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.