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

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,634 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,221 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,186 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,272 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,292 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,090,616 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,725,782 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,557,868 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,574 +0.01(+0.43%)
Mar 17, 2005 3.212 3.274 3.201 3.242 16,640,873 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,278 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,052,946 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,384 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,270 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.171 3.226 19,703,720 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,486,786 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,096 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,744 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,336 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,032 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,343,984 +0.09(+2.75%)
Mar 01, 2005 3.192 3.219 3.143 3.149 17,681,678 -0.03(-0.90%)
Feb 28, 2005 3.263 3.279 3.164 3.178 38,375,096 -0.09(-2.84%)
Feb 25, 2005 3.208 3.272 3.174 3.271 29,208,792 +0.05(+1.69%)
Feb 24, 2005 3.131 3.232 3.112 3.217 31,250,614 +0.09(+3.00%)
Feb 23, 2005 3.079 3.131 3.062 3.123 20,977,516 +0.07(+2.41%)
Feb 22, 2005 3.040 3.084 3.018 3.049 26,025,674 -0.04(-1.19%)
Feb 18, 2005 3.102 3.123 3.033 3.086 19,494,710 -0.02(-0.53%)
Feb 17, 2005 3.104 3.138 3.073 3.102 22,302,140 +0.01(+0.33%)
Feb 16, 2005 3.056 3.105 3.043 3.092 21,172,940 +0.05(+1.69%)
Feb 15, 2005 3.040 3.114 3.023 3.041 22,649,018 +0.00(+0.12%)
Feb 14, 2005 2.982 3.047 2.982 3.037 17,781,368 +0.02(+0.67%)
Feb 11, 2005 2.873 3.045 2.804 3.017 34,946,692 +0.16(+5.67%)
Feb 10, 2005 2.907 2.907 2.795 2.855 31,767,656 -0.03(-0.96%)
Feb 09, 2005 2.960 2.999 2.860 2.883 29,780,088 -0.08(-2.58%)
Feb 08, 2005 2.995 3.007 2.935 2.959 24,162,516 -0.03(-1.08%)
Feb 07, 2005 3.071 3.083 2.987 2.991 22,318,384 -0.07(-2.22%)
Feb 04, 2005 2.978 3.068 2.970 3.059 24,303,564 +0.09(+3.04%)
Feb 03, 2005 3.022 3.029 2.945 2.969 22,954,652 -0.03(-1.13%)
Feb 02, 2005 3.078 3.103 2.992 3.003 22,827,640 -0.07(-2.42%)
Feb 01, 2005 3.037 3.084 2.975 3.078 30,650,796 +0.03(+1.09%)
Jan 31, 2005 3.035 3.069 3.017 3.045 20,634,864 +0.05(+1.81%)
Jan 28, 2005 3.082 3.091 2.953 2.990 41,823,688 -0.01(-0.25%)
Jan 27, 2005 3.029 3.079 2.958 2.998 26,435,988 -0.05(-1.75%)
Jan 26, 2005 2.957 3.060 2.943 3.051 19,740,228 +0.11(+3.59%)
Jan 25, 2005 2.976 3.023 2.884 2.945 29,252,448 -0.02(-0.74%)
Jan 24, 2005 3.098 3.127 2.947 2.967 28,920,814 -0.06(-1.92%)
Jan 21, 2005 3.083 3.139 3.017 3.025 20,834,050 -0.05(-1.67%)
Jan 20, 2005 3.095 3.134 3.072 3.077 23,127,668 +0.01(+0.45%)
Jan 19, 2005 3.098 3.139 3.059 3.063 20,090,442 -0.02(-0.63%)
Jan 18, 2005 3.013 3.118 2.971 3.082 15,172,787 +0.08(+2.57%)
Jan 14, 2005 2.989 3.032 2.986 3.005 11,255,325 +0.01(+0.49%)
Jan 13, 2005 3.027 3.039 2.976 2.990 20,538,080 -0.06(-1.90%)
Jan 12, 2005 3.021 3.052 2.991 3.048 32,407,494 +0.03(+1.04%)
Jan 11, 2005 3.068 3.081 3.008 3.017 23,728,928 -0.07(-2.26%)
Jan 10, 2005 3.085 3.147 3.064 3.087 20,558,108 +0.00(+0.03%)
Jan 07, 2005 3.117 3.118 3.068 3.086 19,931,808 -0.01(-0.21%)
Jan 06, 2005 3.099 3.143 3.089 3.092 21,362,000 +0.02(+0.63%)
Jan 05, 2005 3.081 3.106 2.939 3.073 59,022,144 -0.04(-1.39%)
Jan 04, 2005 3.240 3.251 3.078 3.116 27,373,722 -0.08(-2.45%)
Jan 03, 2005 3.269 3.269 3.127 3.194 17,086,936 -0.02(-0.74%)
Dec 31, 2004 3.233 3.257 3.192 3.218 11,065,532 -0.02(-0.51%)
Dec 30, 2004 3.279 3.279 3.222 3.235 7,463,091 -0.03(-0.82%)
Dec 29, 2004 3.241 3.285 3.217 3.262 15,560,021 +0.02(+0.65%)
Dec 28, 2004 3.165 3.267 3.153 3.240 18,508,510 +0.09(+2.83%)
Dec 27, 2004 3.178 3.190 3.082 3.151 14,103,715 -0.00(-0.15%)
Dec 23, 2004 3.171 3.195 3.131 3.156 14,472,276 -0.02(-0.78%)
Dec 22, 2004 3.157 3.231 3.114 3.181 20,640,512 -0.04(-1.28%)
Dec 21, 2004 3.222 3.265 3.139 3.222 28,914,112 +0.00(+0.06%)
Dec 20, 2004 3.251 3.343 3.215 3.220 22,087,032 +0.01(+0.46%)
Dec 17, 2004 3.307 3.330 3.203 3.205 23,498,220 -0.07(-2.13%)
Dec 16, 2004 3.348 3.348 3.251 3.275 15,672,546 -0.05(-1.55%)
Dec 15, 2004 3.408 3.428 3.308 3.327 15,435,537 -0.09(-2.61%)
Dec 14, 2004 3.397 3.430 3.382 3.416 21,818,494 +0.00(+0.05%)
Dec 13, 2004 3.402 3.420 3.285 3.414 17,925,770 +0.07(+2.03%)
Dec 10, 2004 3.359 3.400 3.336 3.346 9,739,147 -0.04(-1.25%)
Dec 09, 2004 3.329 3.412 3.293 3.389 17,590,368 +0.05(+1.40%)
Dec 08, 2004 3.259 3.353 3.247 3.342 18,228,556 +0.06(+1.91%)
Dec 07, 2004 3.316 3.392 3.263 3.279 24,266,326 -0.02(-0.56%)
Dec 06, 2004 3.284 3.319 3.208 3.297 13,609,582 +0.03(+1.04%)
Dec 03, 2004 3.201 3.301 3.185 3.263 28,957,056 +0.05(+1.69%)
Dec 02, 2004 3.178 3.232 3.159 3.209 32,388,806 +0.02(+0.72%)
Dec 01, 2004 3.167 3.234 3.159 3.186 20,723,682 +0.02(+0.52%)
Nov 30, 2004 3.142 3.174 3.106 3.170 19,237,478 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,570 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,265 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,052 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,493 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,402 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,001,912 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.263 19,377,728 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.171 24,250,018 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,096 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,452 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,075,992 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,353,865 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,390 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,131 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,255 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,484 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,462 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,089,412 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.217 3.245 23,864,606 -0.01(-0.20%)
Nov 01, 2004 3.211 3.256 3.175 3.251 22,637,700 +0.07(+2.08%)
Oct 29, 2004 3.217 3.276 3.143 3.185 18,181,806 -0.04(-1.14%)
Oct 28, 2004 3.217 3.264 3.167 3.222 20,215,416 +0.01(+0.26%)
Oct 27, 2004 3.126 3.249 3.114 3.214 27,072,392 +0.08(+2.70%)
Oct 26, 2004 3.055 3.158 3.031 3.129 31,503,280 +0.10(+3.28%)
Oct 25, 2004 3.049 3.065 2.950 3.030 34,836,640 -0.03(-0.93%)
Oct 22, 2004 3.192 3.195 2.999 3.058 95,496,480 -0.32(-9.35%)
Oct 21, 2004 3.453 3.495 3.321 3.374 36,785,992 -0.10(-2.99%)
Oct 20, 2004 3.434 3.501 3.381 3.478 18,852,066 +0.05(+1.48%)
Oct 19, 2004 3.539 3.559 3.402 3.427 25,007,254 -0.10(-2.77%)
Oct 18, 2004 3.417 3.537 3.417 3.525 19,188,554 +0.08(+2.21%)
Oct 15, 2004 3.485 3.487 3.357 3.448 23,492,240 +0.01(+0.21%)
Oct 14, 2004 3.450 3.500 3.394 3.441 18,035,034 -0.01(-0.37%)
Oct 13, 2004 3.488 3.534 3.393 3.454 18,189,416 -0.06(-1.75%)
Oct 12, 2004 3.458 3.538 3.394 3.515 19,203,776 +0.03(+0.90%)
Oct 11, 2004 3.466 3.537 3.457 3.484 10,907,888 +0.01(+0.21%)
Oct 08, 2004 3.486 3.520 3.458 3.477 22,580,622 -0.02(-0.58%)
Oct 07, 2004 3.555 3.578 3.476 3.497 24,576,722 -0.09(-2.61%)
Oct 06, 2004 3.516 3.591 3.510 3.591 23,596,612 +0.06(+1.67%)
Oct 05, 2004 3.469 3.596 3.441 3.532 31,866,950 -0.00(-0.10%)
Oct 04, 2004 3.481 3.567 3.477 3.536 29,215,810 +0.07(+1.99%)
Oct 01, 2004 3.450 3.500 3.422 3.467 24,493,552 +0.03(+0.83%)
Sep 30, 2004 3.345 3.442 3.320 3.438 32,639,406 +0.11(+3.37%)
Sep 29, 2004 3.265 3.397 3.265 3.326 17,771,388 +0.04(+1.12%)
Sep 28, 2004 3.303 3.316 3.243 3.289 14,547,837 +0.02(+0.73%)
Sep 27, 2004 3.314 3.330 3.238 3.265 17,051,660 -0.09(-2.74%)
Sep 24, 2004 3.341 3.403 3.337 3.357 17,761,060 +0.01(+0.41%)
Sep 23, 2004 3.331 3.389 3.323 3.343 15,740,496 +0.01(+0.17%)
Sep 22, 2004 3.380 3.407 3.338 3.338 22,019,082 -0.10(-2.86%)
Sep 21, 2004 3.427 3.447 3.341 3.436 20,254,556 +0.06(+1.85%)
Sep 20, 2004 3.380 3.431 3.330 3.374 16,549,374 -0.02(-0.57%)
Sep 17, 2004 3.316 3.403 3.306 3.393 32,757,910 +0.10(+2.93%)
Sep 16, 2004 3.274 3.331 3.260 3.297 13,822,674 +0.03(+1.07%)
Sep 15, 2004 3.283 3.308 3.205 3.262 17,110,914 -0.02(-0.64%)
Sep 14, 2004 3.283 3.320 3.276 3.283 13,044,238 -0.00(-0.11%)
Sep 13, 2004 3.266 3.315 3.238 3.286 20,675,846 +0.02(+0.68%)
Sep 10, 2004 3.215 3.268 3.179 3.264 16,914,674 +0.06(+1.84%)
Sep 09, 2004 3.172 3.217 3.122 3.205 19,663,118 +0.07(+2.29%)
Sep 08, 2004 3.178 3.235 3.116 3.134 16,598,298 -0.05(-1.47%)
Sep 07, 2004 3.293 3.322 3.125 3.181 24,334,820 +1.56(+96.70%)
Sep 03, 2004 1.631 1.652 1.614 1.617 18,249,756 -0.02(-1.37%)
Sep 02, 2004 1.631 1.651 1.623 1.640 33,660,832 +0.01(+0.42%)
Sep 01, 2004 1.594 1.633 1.592 1.633 44,890,532 +0.04(+2.71%)
Aug 31, 2004 1.575 1.590 1.549 1.590 22,794,256 +0.02(+1.39%)
Aug 30, 2004 1.602 1.605 1.567 1.568 21,354,802 -0.03(-1.74%)
Aug 27, 2004 1.585 1.627 1.584 1.596 28,368,336 +0.00(+0.22%)
Aug 26, 2004 1.605 1.623 1.575 1.592 101,236,896 +0.06(+3.62%)
Aug 25, 2004 1.492 1.543 1.488 1.537 32,983,504 +0.05(+3.13%)
Aug 24, 2004 1.499 1.512 1.480 1.490 27,483,354 -0.00(-0.25%)
Aug 23, 2004 1.527 1.530 1.486 1.494 30,248,106 -0.03(-1.90%)
Aug 20, 2004 1.496 1.526 1.490 1.522 47,980,356 +0.03(+2.18%)
Aug 19, 2004 1.511 1.528 1.487 1.490 40,491,716 -0.03(-2.04%)
Aug 18, 2004 1.473 1.521 1.466 1.521 36,286,420 +0.05(+3.25%)
Aug 17, 2004 1.490 1.501 1.473 1.473 28,386,818 -0.02(-1.02%)
Aug 16, 2004 1.453 1.503 1.452 1.488 29,888,244 +0.04(+2.76%)
Aug 13, 2004 1.467 1.487 1.436 1.448 28,492,278 -0.02(-1.08%)
Aug 12, 2004 1.500 1.516 1.464 1.464 33,033,516 -0.05(-3.19%)
Aug 11, 2004 1.459 1.536 1.458 1.513 58,060,884 +0.04(+2.67%)
Aug 10, 2004 1.428 1.475 1.425 1.473 28,268,314 +0.06(+3.89%)
Aug 09, 2004 1.424 1.447 1.414 1.418 16,824,436 +0.00(+0.06%)
Aug 06, 2004 1.447 1.462 1.414 1.417 36,294,032 -0.05(-3.19%)
Aug 05, 2004 1.465 1.500 1.454 1.464 37,232,288 +0.02(+1.24%)
Aug 04, 2004 1.456 1.471 1.429 1.446 30,423,146 -0.01(-0.77%)
Aug 03, 2004 1.457 1.494 1.455 1.457 41,197,308 -0.00(-0.20%)
Aug 02, 2004 1.476 1.518 1.445 1.460 79,870,136 -0.03(-1.76%)
Jul 30, 2004 1.477 1.536 1.466 1.486 156,933,120 +0.12(+8.64%)
Jul 29, 2004 1.355 1.392 1.353 1.368 49,230,636 +0.03(+2.15%)
Jul 28, 2004 1.335 1.360 1.292 1.339 32,313,788 +0.00(+0.03%)
Jul 27, 2004 1.301 1.348 1.297 1.339 31,969,146 +0.04(+3.41%)
Jul 26, 2004 1.343 1.350 1.278 1.295 48,481,556 -0.04(-3.23%)
Jul 23, 2004 1.370 1.386 1.314 1.338 36,670,204 -0.04(-2.79%)
Jul 22, 2004 1.368 1.397 1.344 1.376 39,922,020 +0.01(+0.77%)
Jul 21, 2004 1.429 1.431 1.350 1.366 50,224,340 -0.07(-4.79%)
Jul 20, 2004 1.460 1.460 1.428 1.435 30,018,708 -0.02(-1.14%)
Jul 19, 2004 1.448 1.470 1.414 1.451 30,502,512 +0.02(+1.07%)
Jul 16, 2004 1.478 1.479 1.428 1.436 28,505,324 -0.03(-2.22%)
Jul 15, 2004 1.478 1.479 1.452 1.468 25,909,088 -0.01(-0.70%)
Jul 14, 2004 1.499 1.521 1.475 1.479 31,621,242 -0.03(-2.12%)
Jul 13, 2004 1.508 1.529 1.504 1.511 12,900,727 +0.00(+0.11%)
Jul 12, 2004 1.514 1.520 1.490 1.509 25,491,602 +0.01(+0.46%)
Jul 09, 2004 1.519 1.529 1.492 1.502 32,085,476 -0.01(-0.67%)
Jul 08, 2004 1.534 1.548 1.506 1.512 30,938,480 -0.03(-2.00%)
Jul 07, 2004 1.545 1.550 1.527 1.543 22,019,082 +0.00(+0.25%)
Jul 06, 2004 1.549 1.571 1.536 1.539 31,038,502 -0.01(-0.71%)
Jul 02, 2004 1.536 1.565 1.534 1.550 25,693,822 +0.01(+0.70%)
Jul 01, 2004 1.541 1.559 1.530 1.540 47,166,044 -0.00(-0.07%)
Jun 30, 2004 1.509 1.558 1.507 1.541 350,388,576 +0.03(+2.26%)
Jun 29, 2004 1.473 1.522 1.469 1.507 34,830,660 +0.04(+2.47%)
Jun 28, 2004 1.501 1.501 1.463 1.470 25,144,786 -0.02(-1.55%)
Jun 25, 2004 1.487 1.526 1.474 1.494 27,610,558 +0.01(+0.45%)
Jun 24, 2004 1.529 1.531 1.479 1.487 41,619,144 -0.01(-0.75%)
Jun 23, 2004 1.441 1.502 1.439 1.498 20,738,360 +0.05(+3.74%)
Jun 22, 2004 1.446 1.457 1.424 1.444 21,948,414 -0.00(-0.27%)
Jun 21, 2004 1.481 1.481 1.448 1.448 15,703,532 -0.03(-2.22%)
Jun 18, 2004 1.460 1.486 1.455 1.481 20,929,706 +0.02(+1.53%)
Jun 17, 2004 1.474 1.479 1.447 1.459 18,013,834 -0.02(-1.51%)
Jun 16, 2004 1.468 1.489 1.466 1.481 16,777,686 +0.01(+0.83%)
Jun 15, 2004 1.431 1.472 1.429 1.469 23,108,458 +0.05(+3.35%)
Jun 14, 2004 1.415 1.448 1.405 1.421 21,476,570 +0.00(+0.11%)
Jun 10, 2004 1.454 1.475 1.407 1.419 36,139,648 -0.03(-1.97%)
Jun 09, 2004 1.491 1.497 1.445 1.448 29,256,580 -0.03(-2.33%)
Jun 08, 2004 1.489 1.498 1.474 1.482 17,968,172 -0.01(-0.71%)
Jun 07, 2004 1.483 1.493 1.473 1.493 16,914,674 +0.01(+0.60%)
Jun 04, 2004 1.493 1.496 1.474 1.484 28,711,892 +0.01(+0.36%)
Jun 03, 2004 1.534 1.547 1.479 1.479 22,746,420 -0.05(-3.42%)
Jun 02, 2004 1.544 1.559 1.531 1.531 26,548,362 -0.01(-0.52%)
Jun 01, 2004 1.496 1.541 1.496 1.539 22,683,362 +0.04(+2.46%)
May 28, 2004 1.512 1.522 1.493 1.502 19,294,556 -0.01(-0.58%)
May 27, 2004 1.513 1.539 1.493 1.511 28,594,474 -0.00(-0.32%)
May 26, 2004 1.462 1.519 1.461 1.516 37,009,412 +0.05(+3.36%)
May 25, 2004 1.443 1.468 1.433 1.467 25,483,992 +0.02(+1.56%)
May 24, 2004 1.450 1.468 1.438 1.444 22,197,384 -0.01(-0.84%)
May 21, 2004 1.471 1.476 1.440 1.456 23,568,344 +0.00(+0.29%)
May 20, 2004 1.448 1.476 1.443 1.452 25,483,992 +0.01(+0.43%)
May 19, 2004 1.445 1.469 1.431 1.446 47,670,504 +0.01(+0.54%)
May 18, 2004 1.386 1.445 1.380 1.438 112,685,128 +0.11(+8.58%)
May 17, 2004 1.288 1.327 1.286 1.325 44,270,824 +0.04(+3.36%)
May 14, 2004 1.304 1.309 1.268 1.282 24,911,038 -0.02(-1.64%)
May 13, 2004 1.293 1.314 1.287 1.303 23,063,882 +0.01(+0.57%)
May 12, 2004 1.266 1.308 1.249 1.296 31,843,030 +0.02(+1.70%)
May 11, 2004 1.266 1.297 1.265 1.274 20,910,138 +0.02(+1.22%)
May 10, 2004 1.272 1.276 1.245 1.259 31,183,100 -0.02(-1.48%)
May 07, 2004 1.304 1.326 1.277 1.277 31,095,036 -0.03(-2.08%)
May 06, 2004 1.339 1.339 1.298 1.304 31,762,578 -0.04(-2.76%)
May 05, 2004 1.350 1.360 1.335 1.342 28,629,264 -0.00(-0.02%)
May 04, 2004 1.366 1.375 1.327 1.342 48,301,080 -0.05(-3.44%)
May 03, 2004 1.403 1.414 1.368 1.390 26,585,326 -0.01(-0.84%)
Apr 30, 2004 1.413 1.425 1.394 1.401 26,562,496 -0.01(-0.83%)
Apr 29, 2004 1.396 1.423 1.388 1.413 28,485,754 +0.00(+0.23%)
Apr 28, 2004 1.419 1.448 1.396 1.410 30,228,538 -0.02(-1.72%)
Apr 27, 2004 1.422 1.448 1.401 1.434 29,480,542 +0.02(+1.35%)
Apr 26, 2004 1.383 1.430 1.382 1.415 41,782,224 +0.03(+2.38%)
Apr 23, 2004 1.460 1.468 1.359 1.382 118,132,000 +0.02(+1.52%)
Apr 22, 2004 1.329 1.363 1.324 1.362 31,433,156 +0.03(+2.39%)
Apr 21, 2004 1.307 1.340 1.306 1.330 27,309,402 +0.02(+1.47%)
Apr 20, 2004 1.347 1.359 1.307 1.311 19,251,068 -0.03(-2.55%)
Apr 19, 2004 1.319 1.345 1.315 1.345 19,975,144 +0.03(+2.04%)
Apr 16, 2004 1.302 1.322 1.298 1.318 18,793,356 +0.01(+0.77%)
Apr 15, 2004 1.305 1.312 1.291 1.308 21,713,578 +0.01(+0.51%)
Apr 14, 2004 1.274 1.305 1.272 1.301 35,080,716 +0.02(+1.85%)
Apr 13, 2004 1.320 1.325 1.274 1.278 23,418,310 -0.03(-2.61%)
Apr 12, 2004 1.318 1.340 1.302 1.312 16,130,802 -0.01(-0.73%)
Apr 08, 2004 1.325 1.330 1.298 1.322 22,750,768 +0.01(+0.86%)
Apr 07, 2004 1.295 1.317 1.293 1.310 21,923,408 +0.02(+1.17%)
Apr 06, 2004 1.315 1.323 1.284 1.295 26,189,586 -0.04(-2.76%)
Apr 05, 2004 1.318 1.339 1.309 1.332 17,613,744 +0.01(+0.96%)
Apr 02, 2004 1.308 1.327 1.296 1.319 24,563,132 +0.04(+2.80%)
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.