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

Gilead Sciences (NQ: GILD )

65.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Apr 01, 2004 1.278 1.304 1.273 1.283 20,885,132 +0.01(+0.65%)
Mar 31, 2004 1.275 1.293 1.253 1.275 26,006,936 +0.00(+0.00%)
Mar 30, 2004 1.268 1.280 1.258 1.275 17,078,840 +0.00(+0.27%)
Mar 29, 2004 1.242 1.276 1.239 1.272 26,537,490 +0.03(+2.81%)
Mar 26, 2004 1.224 1.256 1.223 1.237 31,042,850 +0.01(+0.84%)
Mar 25, 2004 1.200 1.236 1.191 1.227 26,015,634 +0.04(+3.05%)
Mar 24, 2004 1.198 1.215 1.184 1.190 44,540,452 -0.00(-0.27%)
Mar 23, 2004 1.241 1.241 1.188 1.193 40,128,588 -0.04(-2.92%)
Mar 22, 2004 1.258 1.259 1.224 1.229 31,852,816 -0.04(-3.33%)
Mar 19, 2004 1.306 1.314 1.270 1.272 23,680,326 -0.03(-2.49%)
Mar 18, 2004 1.290 1.315 1.273 1.304 17,958,386 +0.01(+0.73%)
Mar 17, 2004 1.288 1.301 1.276 1.295 24,283,722 +0.02(+1.55%)
Mar 16, 2004 1.303 1.312 1.249 1.275 40,496,064 -0.02(-1.58%)
Mar 15, 2004 1.318 1.325 1.293 1.295 25,348,092 -0.03(-2.03%)
Mar 12, 2004 1.295 1.329 1.285 1.322 25,254,592 +0.04(+2.86%)
Mar 11, 2004 1.286 1.318 1.277 1.285 33,654,308 -0.01(-0.55%)
Mar 10, 2004 1.298 1.322 1.284 1.293 39,451,264 -0.01(-0.48%)
Mar 09, 2004 1.300 1.316 1.280 1.299 35,804,792 +0.01(+0.98%)
Mar 08, 2004 1.315 1.323 1.276 1.286 23,520,506 -0.03(-2.44%)
Mar 05, 2004 1.271 1.326 1.269 1.318 32,756,280 +0.04(+3.11%)
Mar 04, 2004 1.272 1.299 1.263 1.279 20,312,176 +0.00(+0.07%)
Mar 03, 2004 1.251 1.295 1.246 1.278 28,761,904 +0.03(+2.08%)
Mar 02, 2004 1.263 1.292 1.251 1.252 36,188,572 -0.01(-0.71%)
Mar 01, 2004 1.254 1.268 1.226 1.261 32,153,970 +0.01(+1.01%)
Feb 27, 2004 1.259 1.271 1.243 1.248 36,549,524 -0.01(-0.59%)
Feb 26, 2004 1.256 1.269 1.246 1.255 31,071,118 -0.00(-0.31%)
Feb 25, 2004 1.243 1.276 1.238 1.259 26,525,530 +0.01(+1.20%)
Feb 24, 2004 1.246 1.253 1.225 1.244 29,081,540 -0.00(-0.37%)
Feb 23, 2004 1.275 1.282 1.244 1.249 31,812,590 -0.03(-2.43%)
Feb 20, 2004 1.289 1.299 1.260 1.280 30,995,014 -0.00(-0.14%)
Feb 19, 2004 1.328 1.336 1.276 1.282 28,929,332 -0.04(-3.20%)
Feb 18, 2004 1.340 1.357 1.317 1.324 26,225,464 -0.01(-1.08%)
Feb 17, 2004 1.350 1.352 1.319 1.339 21,978,856 -0.00(-0.15%)
Feb 13, 2004 1.372 1.373 1.334 1.341 26,802,766 -0.02(-1.45%)
Feb 12, 2004 1.343 1.372 1.338 1.360 36,059,196 +0.01(+0.96%)
Feb 11, 2004 1.325 1.350 1.300 1.347 29,281,586 +0.03(+2.14%)
Feb 10, 2004 1.327 1.333 1.313 1.319 29,574,042 -0.01(-0.61%)
Feb 09, 2004 1.300 1.357 1.295 1.327 36,023,320 +0.03(+2.05%)
Feb 06, 2004 1.288 1.304 1.286 1.301 21,459,174 +0.01(+1.00%)
Feb 05, 2004 1.304 1.304 1.273 1.288 38,871,784 -0.00(-0.36%)
Feb 04, 2004 1.292 1.304 1.279 1.292 42,332,348 -0.00(-0.02%)
Feb 03, 2004 1.304 1.311 1.289 1.293 38,382,544 -0.00(-0.11%)
Feb 02, 2004 1.268 1.311 1.262 1.294 65,801,756 +0.03(+2.66%)
Jan 30, 2004 1.251 1.283 1.221 1.260 224,412,432 -0.14(-9.69%)
Jan 29, 2004 1.412 1.422 1.387 1.396 39,719,804 -0.01(-0.54%)
Jan 28, 2004 1.411 1.448 1.378 1.403 61,959,588 -0.00(-0.07%)
Jan 27, 2004 1.479 1.481 1.404 1.404 79,235,208 -0.08(-5.38%)
Jan 26, 2004 1.498 1.506 1.473 1.484 51,044,088 -0.03(-1.86%)
Jan 23, 2004 1.505 1.522 1.498 1.512 33,448,826 +0.01(+0.84%)
Jan 22, 2004 1.523 1.529 1.485 1.499 35,560,172 -0.00(-0.26%)
Jan 21, 2004 1.461 1.526 1.458 1.503 58,121,768 +0.04(+2.86%)
Jan 20, 2004 1.456 1.466 1.436 1.461 30,000,226 +0.00(+0.25%)
Jan 16, 2004 1.435 1.469 1.421 1.458 37,320,348 +0.03(+2.32%)
Jan 15, 2004 1.397 1.431 1.393 1.425 35,671,024 +0.02(+1.51%)
Jan 14, 2004 1.422 1.436 1.394 1.403 27,620,506 -0.01(-0.64%)
Jan 13, 2004 1.438 1.445 1.394 1.412 37,409,488 -0.03(-2.28%)
Jan 12, 2004 1.437 1.460 1.405 1.445 36,360,308 +0.01(+0.75%)
Jan 09, 2004 1.398 1.469 1.398 1.434 49,091,224 +0.02(+1.70%)
Jan 08, 2004 1.441 1.442 1.389 1.411 52,317,168 -0.02(-1.60%)
Jan 07, 2004 1.345 1.436 1.330 1.433 64,789,896 +0.10(+7.59%)
Jan 06, 2004 1.329 1.348 1.326 1.332 22,589,862 -0.01(-0.38%)
Jan 05, 2004 1.336 1.352 1.334 1.337 28,279,186 +0.00(+0.24%)
Jan 02, 2004 1.343 1.362 1.333 1.334 29,424,008 -0.01(-0.45%)
Dec 31, 2003 1.342 1.352 1.330 1.340 20,389,368 +0.00(+0.24%)
Dec 30, 2003 1.348 1.357 1.328 1.337 21,972,746 -0.01(-0.79%)
Dec 29, 2003 1.350 1.359 1.343 1.347 29,546,232 -0.01(-0.59%)
Dec 26, 2003 1.356 1.367 1.350 1.356 7,571,605 -0.00(-0.32%)
Dec 24, 2003 1.364 1.373 1.356 1.360 7,326,049 -0.01(-0.56%)
Dec 23, 2003 1.373 1.391 1.346 1.367 37,033,752 -0.00(-0.25%)
Dec 22, 2003 1.361 1.377 1.356 1.371 21,766,406 +0.01(+0.37%)
Dec 19, 2003 1.362 1.372 1.346 1.366 41,053,244 +0.01(+1.11%)
Dec 18, 2003 1.324 1.360 1.322 1.351 47,339,276 +0.04(+2.96%)
Dec 17, 2003 1.287 1.327 1.279 1.312 28,139,426 +0.02(+1.24%)
Dec 16, 2003 1.290 1.309 1.270 1.296 34,565,384 +0.01(+0.50%)
Dec 15, 2003 1.301 1.330 1.287 1.290 31,576,602 +0.00(+0.11%)
Dec 12, 2003 1.299 1.299 1.269 1.288 20,307,186 +0.00(+0.00%)
Dec 11, 2003 1.276 1.296 1.274 1.288 38,741,320 +0.00(+0.07%)
Dec 10, 2003 1.293 1.305 1.271 1.287 31,860,078 -0.02(-1.29%)
Dec 09, 2003 1.319 1.330 1.296 1.304 26,488,196 -0.01(-0.96%)
Dec 08, 2003 1.322 1.339 1.296 1.317 29,571,182 -0.01(-0.59%)
Dec 05, 2003 1.349 1.353 1.323 1.325 36,890,188 -0.02(-1.81%)
Dec 04, 2003 1.356 1.366 1.313 1.349 45,927,656 +0.00(+0.05%)
Dec 03, 2003 1.368 1.400 1.341 1.348 36,128,776 -0.03(-2.01%)
Dec 02, 2003 1.381 1.411 1.376 1.376 38,166,648 -0.01(-0.57%)
Dec 01, 2003 1.350 1.385 1.350 1.384 34,651,968 +0.03(+2.54%)
Nov 28, 2003 1.353 1.356 1.340 1.349 8,360,945 -0.00(-0.12%)
Nov 26, 2003 1.347 1.357 1.319 1.351 30,756,830 +0.01(+0.82%)
Nov 25, 2003 1.365 1.366 1.331 1.340 40,132,688 -0.02(-1.80%)
Nov 24, 2003 1.311 1.366 1.306 1.365 45,279,856 +0.06(+4.47%)
Nov 21, 2003 1.280 1.312 1.275 1.306 37,363,436 +0.03(+2.10%)
Nov 20, 2003 1.257 1.307 1.245 1.279 47,805,404 +0.02(+1.66%)
Nov 19, 2003 1.245 1.275 1.239 1.258 39,192,728 +0.02(+1.41%)
Nov 18, 2003 1.261 1.284 1.240 1.241 29,711,334 -0.02(-1.37%)
Nov 17, 2003 1.235 1.264 1.226 1.258 25,234,132 +0.01(+0.83%)
Nov 14, 2003 1.262 1.278 1.235 1.248 41,617,392 -0.02(-1.42%)
Nov 13, 2003 1.233 1.283 1.233 1.266 43,492,304 +0.02(+1.55%)
Nov 12, 2003 1.208 1.253 1.205 1.246 39,208,968 +0.05(+3.93%)
Nov 11, 2003 1.203 1.211 1.188 1.199 43,077,548 +0.00(+0.13%)
Nov 10, 2003 1.229 1.231 1.191 1.198 31,376,502 -0.03(-2.49%)
Nov 07, 2003 1.243 1.256 1.223 1.228 38,426,676 -0.01(-0.91%)
Nov 06, 2003 1.210 1.247 1.201 1.239 46,800,688 +0.03(+2.47%)
Nov 05, 2003 1.230 1.237 1.201 1.210 59,552,948 -0.02(-1.98%)
Nov 04, 2003 1.263 1.278 1.227 1.234 54,760,020 -0.04(-2.84%)
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.