Skip to main content

Gilead Sciences (NQ: GILD )

73.44 +0.43 (+0.60%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 87.86 87.88 86.49 87.04 12,481,899 -0.03(-0.03%)
Jul 30, 2015 85.75 87.33 84.74 87.07 16,205,950 +1.62(+1.89%)
Jul 29, 2015 87.42 88.22 85.01 85.45 31,339,058 +1.95(+2.33%)
Jul 28, 2015 83.10 83.75 81.78 83.50 22,212,344 +1.87(+2.29%)
Jul 27, 2015 83.18 83.36 79.76 81.63 20,152,464 -1.69(-2.03%)
Jul 24, 2015 85.77 86.52 83.20 83.33 20,402,966 -3.57(-4.10%)
Jul 23, 2015 87.04 87.58 86.71 86.89 8,272,989 +0.16(+0.19%)
Jul 22, 2015 86.27 87.44 86.08 86.73 9,447,413 -0.25(-0.29%)
Jul 21, 2015 87.30 87.87 86.35 86.98 8,784,301 -0.31(-0.36%)
Jul 20, 2015 87.73 87.84 87.02 87.29 9,773,516 -0.04(-0.05%)
Jul 17, 2015 87.70 87.77 86.57 87.33 11,063,107 -0.44(-0.50%)
Jul 16, 2015 87.39 88.18 87.19 87.77 10,170,646 +1.08(+1.24%)
Jul 15, 2015 87.93 88.41 86.56 86.69 14,184,553 +0.02(+0.03%)
Jul 14, 2015 85.09 87.00 84.83 86.67 15,285,743 +2.08(+2.45%)
Jul 13, 2015 84.93 85.01 84.42 84.60 13,040,027 +0.60(+0.71%)
Jul 10, 2015 84.84 84.93 83.60 84.00 13,139,302 +0.28(+0.34%)
Jul 09, 2015 84.48 84.74 83.69 83.72 12,160,550 +0.31(+0.37%)
Jul 08, 2015 84.37 84.49 83.01 83.41 12,509,384 -1.62(-1.90%)
Jul 07, 2015 85.63 85.98 83.55 85.02 13,788,180 -0.39(-0.46%)
Jul 06, 2015 84.53 85.99 84.28 85.41 18,336,922 +0.46(+0.54%)
Jul 02, 2015 85.91 84.96 84.96 84.96 11,959,376 -0.72(-0.84%)
Jul 01, 2015 87.22 87.59 85.22 85.67 13,876,444 -0.79(-0.91%)
Jun 30, 2015 86.62 87.36 86.24 86.46 15,361,119 +1.20(+1.41%)
Jun 29, 2015 87.05 87.98 85.16 85.26 16,910,170 -2.99(-3.39%)
Jun 26, 2015 88.84 89.07 87.80 88.25 13,176,478 -0.54(-0.61%)
Jun 25, 2015 90.45 90.55 88.48 88.79 11,609,862 -1.31(-1.46%)
Jun 24, 2015 90.02 91.11 89.84 90.10 11,312,305 -0.15(-0.16%)
Jun 23, 2015 89.96 90.39 89.43 90.25 11,413,835 +0.53(+0.59%)
Jun 22, 2015 89.19 90.00 89.03 89.72 10,885,261 +1.25(+1.41%)
Jun 19, 2015 88.97 89.36 88.29 88.47 28,463,094 -1.04(-1.16%)
Jun 18, 2015 88.01 89.93 87.90 89.51 18,486,328 +1.72(+1.96%)
Jun 17, 2015 87.95 88.21 87.04 87.79 16,354,588 -0.14(-0.16%)
Jun 16, 2015 87.34 88.21 86.71 87.93 11,438,264 +0.67(+0.77%)
Jun 15, 2015 86.20 87.43 85.96 87.26 13,006,199 +0.37(+0.43%)
Jun 12, 2015 87.58 87.70 86.23 86.89 12,547,071 -0.77(-0.88%)
Jun 11, 2015 86.88 88.08 86.75 87.66 19,670,816 +1.07(+1.24%)
Jun 10, 2015 84.64 86.78 84.48 86.59 16,287,596 +2.15(+2.54%)
Jun 09, 2015 83.31 84.83 83.26 84.44 13,000,186 +0.77(+0.92%)
Jun 08, 2015 83.86 84.45 83.54 83.66 14,598,963 -0.19(-0.23%)
Jun 05, 2015 83.75 84.09 82.80 83.86 11,464,167 +0.02(+0.03%)
Jun 04, 2015 83.81 84.31 83.34 83.83 11,737,490 -0.53(-0.63%)
Jun 03, 2015 84.08 84.57 83.79 84.36 10,073,101 +0.52(+0.62%)
Jun 02, 2015 83.77 84.03 83.25 83.84 13,845,062 -0.10(-0.12%)
Jun 01, 2015 83.27 84.44 82.89 83.94 15,512,771 +1.33(+1.61%)
May 29, 2015 83.26 83.42 82.30 82.61 15,415,797 -0.43(-0.51%)
May 28, 2015 82.42 83.47 82.28 83.04 11,214,527 +0.29(+0.35%)
May 27, 2015 81.19 82.86 80.93 82.75 15,929,588 +1.98(+2.45%)
May 26, 2015 82.04 82.07 80.60 80.77 21,752,962 -1.43(-1.74%)
May 22, 2015 81.46 82.20 82.20 82.20 16,415,376 +0.36(+0.44%)
May 21, 2015 80.87 82.02 80.80 81.84 11,378,963 +0.77(+0.95%)
May 20, 2015 81.01 81.61 79.58 81.07 14,045,280 -0.29(-0.35%)
May 19, 2015 81.77 82.08 80.98 81.35 11,787,946 -0.32(-0.40%)
May 18, 2015 80.64 81.92 80.47 81.68 18,639,092 +1.25(+1.56%)
May 15, 2015 80.24 81.12 79.68 80.43 18,237,256 +0.41(+0.52%)
May 14, 2015 78.93 80.10 78.48 80.01 17,341,796 +1.73(+2.21%)
May 13, 2015 77.98 79.05 77.96 78.29 14,695,859 +0.61(+0.79%)
May 12, 2015 76.68 78.11 76.17 77.67 12,981,577 +0.61(+0.79%)
May 11, 2015 76.67 77.53 76.56 77.06 13,530,229 +0.65(+0.85%)
May 08, 2015 75.79 76.50 75.70 76.42 13,116,720 +1.52(+2.02%)
May 07, 2015 75.18 75.31 73.33 74.90 18,858,648 -0.35(-0.47%)
May 06, 2015 76.12 76.40 74.70 75.25 13,675,418 -0.53(-0.70%)
May 05, 2015 77.48 77.80 75.59 75.78 20,447,140 -1.96(-2.53%)
May 04, 2015 77.74 79.10 77.42 77.75 17,952,724 +0.48(+0.62%)
May 01, 2015 75.94 78.25 75.42 77.27 30,314,532 +3.31(+4.48%)
Apr 30, 2015 75.17 75.57 73.44 73.96 19,008,192 -1.33(-1.77%)
Apr 29, 2015 75.88 76.45 74.78 75.29 12,137,234 -1.03(-1.35%)
Apr 28, 2015 75.88 76.40 74.42 76.32 13,308,615 +0.57(+0.76%)
Apr 27, 2015 76.66 76.92 75.06 75.75 14,716,935 -0.56(-0.73%)
Apr 24, 2015 77.00 77.76 76.23 76.30 13,229,116 -1.11(-1.44%)
Apr 23, 2015 77.00 77.81 76.53 77.41 10,969,510 +0.75(+0.98%)
Apr 22, 2015 77.44 77.57 76.40 76.66 11,233,832 -0.75(-0.97%)
Apr 21, 2015 74.63 77.79 74.24 77.41 26,798,760 +3.34(+4.52%)
Apr 20, 2015 75.26 75.26 73.89 74.07 11,891,926 -0.53(-0.72%)
Apr 17, 2015 75.31 75.65 74.03 74.60 13,449,291 -1.44(-1.90%)
Apr 16, 2015 76.49 77.06 75.87 76.04 9,063,987 -0.51(-0.66%)
Apr 15, 2015 75.34 76.79 75.30 76.55 17,529,224 +1.34(+1.78%)
Apr 14, 2015 75.31 75.54 74.67 75.21 9,817,153 -0.05(-0.07%)
Apr 13, 2015 75.06 76.39 75.06 75.26 14,471,029 +0.38(+0.50%)
Apr 10, 2015 74.87 75.39 74.36 74.89 12,581,130 +0.45(+0.60%)
Apr 09, 2015 73.71 74.45 73.52 74.44 12,472,524 +0.95(+1.29%)
Apr 08, 2015 72.63 74.25 72.52 73.49 14,902,383 +0.87(+1.20%)
Apr 07, 2015 72.32 73.39 72.12 72.62 11,230,524 +0.66(+0.92%)
Apr 06, 2015 72.05 72.66 71.54 71.96 13,178,558 -0.47(-0.65%)
Apr 02, 2015 72.10 72.43 72.43 72.43 14,578,414 +0.52(+0.73%)
Apr 01, 2015 72.23 72.23 70.18 71.91 20,566,326 -0.30(-0.42%)
Mar 31, 2015 73.59 73.73 72.16 72.21 18,422,402 -1.88(-2.54%)
Mar 30, 2015 74.41 74.80 73.27 74.09 13,545,792 -0.23(-0.31%)
Mar 27, 2015 74.32 75.13 74.27 74.32 11,980,762 -0.06(-0.07%)
Mar 26, 2015 72.94 74.92 72.55 74.37 14,850,732 +0.89(+1.22%)
Mar 25, 2015 75.05 75.87 73.42 73.48 21,237,276 -1.14(-1.53%)
Mar 24, 2015 73.94 75.68 73.64 74.62 16,015,350 +0.85(+1.15%)
Mar 23, 2015 73.42 74.46 73.03 73.77 24,435,800 -1.49(-1.98%)
Mar 20, 2015 75.06 75.58 74.83 75.27 23,323,468 +0.63(+0.84%)
Mar 19, 2015 73.80 74.86 73.61 74.64 12,544,551 +0.85(+1.16%)
Mar 18, 2015 73.79 74.02 72.51 73.79 17,653,854 -0.12(-0.16%)
Mar 17, 2015 74.17 74.87 73.30 73.91 13,461,120 -0.63(-0.85%)
Mar 16, 2015 73.58 74.76 73.41 74.54 14,301,325 +1.24(+1.70%)
Mar 13, 2015 73.28 74.30 72.76 73.30 10,614,073 -0.24(-0.32%)
Mar 12, 2015 73.31 73.99 72.76 73.53 11,355,989 +0.71(+0.97%)
Mar 11, 2015 72.94 73.69 72.67 72.83 12,238,592 +0.10(+0.14%)
Mar 10, 2015 73.49 73.99 72.63 72.72 17,296,348 -1.87(-2.51%)
Mar 09, 2015 74.72 75.04 73.72 74.59 12,686,925 -0.32(-0.43%)
Mar 06, 2015 75.79 76.34 74.84 74.92 11,767,432 -1.18(-1.55%)
Mar 05, 2015 76.11 76.86 75.58 76.10 11,755,216 +0.26(+0.34%)
Mar 04, 2015 75.12 76.59 75.64 75.84 12,037,188 +0.20(+0.26%)
Mar 03, 2015 76.41 76.45 75.17 75.64 11,307,141 -0.77(-1.00%)
Mar 02, 2015 76.75 76.75 75.64 76.40 10,426,292 +0.22(+0.29%)
Feb 27, 2015 76.73 76.78 75.58 76.18 10,790,439 -0.49(-0.63%)
Feb 26, 2015 76.75 77.15 76.01 76.67 9,095,361 -0.18(-0.23%)
Feb 25, 2015 77.14 77.26 76.45 76.84 9,878,697 -0.20(-0.26%)
Feb 24, 2015 76.96 77.57 76.53 77.04 10,637,683 +0.14(+0.18%)
Feb 23, 2015 75.76 77.26 75.75 76.90 12,120,897 +1.40(+1.85%)
Feb 20, 2015 75.36 75.78 75.00 75.50 13,543,009 -0.09(-0.12%)
Feb 19, 2015 76.09 76.75 75.46 75.59 12,498,481 -0.89(-1.16%)
Feb 18, 2015 76.35 76.63 75.80 76.48 10,134,282 +0.07(+0.10%)
Feb 17, 2015 75.10 76.42 74.99 76.41 14,659,733 +1.43(+1.90%)
Feb 13, 2015 74.51 74.98 74.98 74.98 15,064,121 +0.81(+1.09%)
Feb 12, 2015 74.04 74.83 73.29 74.17 14,475,655 +0.60(+0.82%)
Feb 11, 2015 72.58 74.51 72.42 73.57 19,740,534 +1.22(+1.69%)
Feb 10, 2015 71.93 72.66 71.46 72.35 15,618,303 +1.04(+1.47%)
Feb 09, 2015 71.38 72.60 71.10 71.30 17,198,464 -0.43(-0.59%)
Feb 06, 2015 73.38 74.01 71.49 71.73 29,281,382 -1.78(-2.42%)
Feb 05, 2015 72.79 74.26 71.60 73.51 28,034,784 +1.08(+1.49%)
Feb 04, 2015 72.80 73.74 70.50 72.43 80,691,216 -6.44(-8.16%)
Feb 03, 2015 78.52 78.96 76.60 78.87 26,543,440 +0.73(+0.93%)
Feb 02, 2015 78.07 78.87 76.84 78.14 18,957,864 +1.00(+1.30%)
Jan 30, 2015 76.77 77.45 76.33 77.14 18,493,584 +0.48(+0.62%)
Jan 29, 2015 75.42 76.90 74.37 76.66 11,422,854 +1.27(+1.69%)
Jan 28, 2015 77.50 77.63 75.31 75.39 15,694,831 -1.90(-2.46%)
Jan 27, 2015 77.95 78.75 77.16 77.28 14,051,006 -1.53(-1.94%)
Jan 26, 2015 77.17 79.30 77.17 78.82 13,982,793 +1.16(+1.49%)
Jan 23, 2015 76.82 78.08 76.38 77.66 13,037,567 +0.29(+0.38%)
Jan 22, 2015 76.63 77.40 74.73 77.37 17,611,902 +1.15(+1.51%)
Jan 21, 2015 75.82 77.31 75.47 76.22 16,728,197 -0.15(-0.19%)
Jan 20, 2015 74.42 76.56 73.69 76.36 25,579,612 +2.26(+3.05%)
Jan 16, 2015 71.69 74.24 71.43 74.11 19,158,844 +2.44(+3.40%)
Jan 15, 2015 73.07 73.87 71.55 71.67 15,532,702 -1.37(-1.87%)
Jan 14, 2015 70.64 73.65 70.43 73.04 21,917,260 +1.51(+2.11%)
Jan 13, 2015 74.94 74.97 70.09 71.53 36,730,308 -2.94(-3.95%)
Jan 12, 2015 75.67 76.04 74.14 74.47 17,292,168 -0.74(-0.98%)
Jan 09, 2015 76.17 76.40 74.87 75.21 20,029,132 -0.07(-0.09%)
Jan 08, 2015 74.17 75.39 73.80 75.28 25,508,214 +2.08(+2.83%)
Jan 07, 2015 73.08 73.51 72.44 73.20 22,229,314 +1.35(+1.87%)
Jan 06, 2015 72.46 73.10 70.71 71.85 30,385,724 +0.64(+0.89%)
Jan 05, 2015 70.08 72.65 68.57 71.22 37,338,896 +1.38(+1.98%)
Jan 02, 2015 70.01 71.12 69.55 69.84 16,770,409 +0.48(+0.69%)
Dec 31, 2014 70.64 69.36 69.36 69.36 18,861,578 -0.75(-1.07%)
Dec 30, 2014 71.92 72.29 69.96 70.11 25,119,650 -1.49(-2.08%)
Dec 29, 2014 70.69 71.69 70.20 71.60 28,008,682 +2.58(+3.74%)
Dec 26, 2014 68.26 69.43 67.92 69.01 23,985,894 +1.84(+2.74%)
Dec 24, 2014 65.47 67.17 67.17 67.17 28,805,662 +1.35(+2.06%)
Dec 23, 2014 68.73 68.80 63.24 65.82 82,923,520 -2.54(-3.71%)
Dec 22, 2014 71.18 72.16 68.03 68.36 98,387,344 -11.44(-14.34%)
Dec 19, 2014 77.92 80.57 77.00 79.80 28,824,874 +2.14(+2.76%)
Dec 18, 2014 76.88 77.79 76.28 77.66 19,365,820 +2.31(+3.07%)
Dec 17, 2014 73.93 75.60 73.26 75.35 18,413,526 +1.43(+1.93%)
Dec 16, 2014 75.53 75.72 73.87 73.92 17,719,712 -1.99(-2.62%)
Dec 15, 2014 77.44 77.95 75.33 75.91 22,034,746 -0.71(-0.93%)
Dec 12, 2014 76.14 78.29 76.04 76.62 15,282,047 -0.13(-0.17%)
Dec 11, 2014 77.43 78.66 76.53 76.75 14,905,583 -0.39(-0.51%)
Dec 10, 2014 77.92 78.56 76.87 77.14 16,170,692 -0.78(-1.01%)
Dec 09, 2014 76.39 78.00 75.22 77.93 15,388,325 +0.25(+0.33%)
Dec 08, 2014 77.30 79.16 77.20 77.67 18,685,162 +0.71(+0.93%)
Dec 05, 2014 75.27 77.16 75.17 76.96 24,635,480 +2.04(+2.72%)
Dec 04, 2014 74.15 75.08 73.48 74.92 16,424,879 +0.69(+0.93%)
Dec 03, 2014 75.82 75.85 73.48 74.23 23,940,140 -0.96(-1.28%)
Dec 02, 2014 74.44 75.63 74.33 75.19 21,144,382 +1.21(+1.63%)
Dec 01, 2014 73.58 75.05 73.41 73.99 19,724,092 +0.17(+0.23%)
Nov 28, 2014 74.31 74.56 73.36 73.82 10,264,125 +0.01(+0.02%)
Nov 26, 2014 74.50 73.80 73.80 73.80 15,678,118 -0.60(-0.80%)
Nov 25, 2014 74.28 74.60 72.38 74.40 27,957,684 +0.38(+0.51%)
Nov 24, 2014 74.40 75.28 73.17 74.02 23,250,016 +0.01(+0.02%)
Nov 21, 2014 75.21 75.43 73.64 74.01 22,783,652 -0.01(-0.01%)
Nov 20, 2014 75.02 76.07 73.80 74.02 27,214,572 -1.29(-1.71%)
Nov 19, 2014 75.94 76.03 74.33 75.31 18,838,414 -1.01(-1.32%)
Nov 18, 2014 74.83 76.50 74.19 76.31 27,396,644 +2.41(+3.26%)
Nov 17, 2014 74.39 75.17 73.80 73.91 23,231,402 -1.19(-1.59%)
Nov 14, 2014 76.16 76.37 73.58 75.10 32,009,150 -1.57(-2.05%)
Nov 13, 2014 78.70 78.77 76.17 76.67 28,369,038 -1.99(-2.53%)
Nov 12, 2014 79.29 79.33 77.78 78.66 17,391,386 -0.82(-1.03%)
Nov 11, 2014 79.09 80.00 78.49 79.48 16,589,001 +0.73(+0.93%)
Nov 10, 2014 80.26 80.48 78.48 78.75 29,092,670 +0.42(+0.54%)
Nov 07, 2014 80.13 80.17 78.24 78.33 17,210,014 -0.36(-0.46%)
Nov 06, 2014 78.69 79.80 78.07 78.69 17,865,714 +0.65(+0.84%)
Nov 05, 2014 81.58 81.61 77.81 78.04 20,998,158 -2.70(-3.34%)
Nov 04, 2014 80.66 81.42 80.18 80.74 13,852,388 -0.19(-0.24%)
Nov 03, 2014 82.64 83.00 80.21 80.93 20,867,354 -1.49(-1.80%)
Oct 31, 2014 85.28 85.97 81.50 82.41 29,993,202 -1.63(-1.94%)
Oct 30, 2014 81.47 84.14 81.38 84.05 18,744,230 +2.58(+3.16%)
Oct 29, 2014 80.83 83.46 79.47 81.47 28,740,594 -2.01(-2.41%)
Oct 28, 2014 83.33 83.98 82.60 83.48 21,874,692 +0.63(+0.76%)
Oct 27, 2014 81.51 83.14 81.46 82.85 15,633,345 +1.38(+1.70%)
Oct 24, 2014 79.12 82.02 78.44 81.46 20,562,720 +2.60(+3.29%)
Oct 23, 2014 78.47 79.60 77.63 78.87 18,851,956 +0.80(+1.03%)
Oct 22, 2014 78.37 78.73 76.59 78.06 18,696,440 -0.43(-0.54%)
Oct 21, 2014 76.56 78.49 76.13 78.49 16,667,929 +3.28(+4.36%)
Oct 20, 2014 74.43 75.16 74.19 75.21 16,156,322 +1.07(+1.45%)
Oct 17, 2014 72.57 75.29 72.57 74.14 23,835,518 +2.85(+3.99%)
Oct 16, 2014 69.46 73.58 69.13 71.29 27,020,356 +0.53(+0.75%)
Oct 15, 2014 69.90 71.27 67.50 70.76 32,387,386 -0.75(-1.05%)
Oct 14, 2014 75.06 75.70 71.03 71.51 37,028,728 -3.13(-4.20%)
Oct 13, 2014 76.89 76.95 74.58 74.64 19,808,508 -1.69(-2.21%)
Oct 10, 2014 77.55 79.10 75.79 76.33 26,790,196 -1.56(-2.00%)
Oct 09, 2014 79.78 79.93 77.79 77.89 17,911,288 -2.22(-2.77%)
Oct 08, 2014 76.75 80.18 76.56 80.11 22,482,070 +3.37(+4.39%)
Oct 07, 2014 77.15 77.48 75.45 76.74 13,261,427 -0.62(-0.80%)
Oct 06, 2014 78.90 79.07 77.13 77.36 15,326,452 -1.02(-1.30%)
Oct 03, 2014 77.67 78.99 77.05 78.38 13,993,052 +1.44(+1.87%)
Oct 02, 2014 77.26 77.93 76.24 76.94 15,669,406 -0.76(-0.98%)
Oct 01, 2014 78.73 79.17 77.40 77.70 15,844,206 -0.63(-0.81%)
Sep 30, 2014 79.09 79.47 77.90 78.33 15,794,332 -0.78(-0.99%)
Sep 29, 2014 79.17 79.97 78.33 79.11 10,969,073 -0.64(-0.80%)
Sep 26, 2014 80.13 80.21 78.56 79.75 14,763,716 +0.77(+0.97%)
Sep 25, 2014 80.15 81.38 78.30 78.98 20,924,106 -1.01(-1.26%)
Sep 24, 2014 78.18 80.07 78.01 79.99 20,083,064 +2.44(+3.15%)
Sep 23, 2014 77.05 78.15 76.93 77.55 14,542,719 -0.06(-0.08%)
Sep 22, 2014 78.01 79.15 76.98 77.61 16,740,566 -0.36(-0.46%)
Sep 19, 2014 79.29 79.39 77.64 77.97 30,222,024 +0.02(+0.03%)
Sep 18, 2014 76.99 78.37 76.60 77.95 22,214,400 +1.54(+2.01%)
Sep 17, 2014 76.95 77.71 75.00 76.41 25,076,786 -0.68(-0.88%)
Sep 16, 2014 73.47 77.24 73.02 77.09 20,283,194 +2.77(+3.73%)
Sep 15, 2014 74.98 75.13 73.09 74.31 24,681,474 -1.96(-2.58%)
Sep 12, 2014 78.12 78.66 75.71 76.28 21,546,406 -2.01(-2.57%)
Sep 11, 2014 79.47 79.83 77.85 78.29 14,229,358 -1.35(-1.69%)
Sep 10, 2014 78.15 79.64 77.82 79.63 15,286,230 +1.71(+2.20%)
Sep 09, 2014 78.66 78.72 76.76 77.92 19,138,744 -0.47(-0.60%)
Sep 08, 2014 77.23 78.62 77.07 78.39 16,209,500 +0.86(+1.11%)
Sep 05, 2014 78.29 78.37 71.77 77.53 49,030,536 -1.10(-1.40%)
Sep 04, 2014 80.80 80.93 78.20 78.63 18,704,066 -1.89(-2.35%)
Sep 03, 2014 80.94 81.41 79.72 80.52 19,562,362 +0.05(+0.06%)
Sep 02, 2014 79.60 80.57 79.18 80.47 20,759,206 +1.32(+1.67%)
Aug 29, 2014 79.40 79.15 79.15 79.15 15,381,448 +0.04(+0.05%)
Aug 28, 2014 78.73 79.55 78.54 79.11 14,006,071 +0.07(+0.09%)
Aug 27, 2014 78.40 80.04 77.82 79.04 21,972,750 +0.84(+1.07%)
Aug 26, 2014 79.51 80.00 77.38 78.20 25,541,760 -0.87(-1.10%)
Aug 25, 2014 77.34 79.12 77.34 79.07 27,009,294 +2.57(+3.36%)
Aug 22, 2014 75.81 77.38 75.50 76.50 18,018,072 +1.24(+1.65%)
Aug 21, 2014 74.32 75.25 74.22 75.25 13,313,150 +1.09(+1.47%)
Aug 20, 2014 74.11 75.47 74.03 74.16 17,111,982 -0.36(-0.48%)
Aug 19, 2014 74.64 74.79 73.09 74.53 22,155,404 +0.41(+0.56%)
Aug 18, 2014 73.91 74.69 73.64 74.11 20,054,004 +0.91(+1.24%)
Aug 15, 2014 72.42 73.21 71.39 73.21 26,791,626 +2.30(+3.25%)
Aug 14, 2014 69.60 70.91 69.34 70.91 16,774,332 +1.75(+2.53%)
Aug 13, 2014 68.80 69.62 68.68 69.15 17,711,000 +0.46(+0.66%)
Aug 12, 2014 68.21 68.71 68.07 68.70 14,389,216 +0.32(+0.47%)
Aug 11, 2014 68.54 68.66 68.08 68.37 11,665,515 +0.35(+0.51%)
Aug 08, 2014 67.58 68.09 66.83 68.03 13,358,050 +0.29(+0.43%)
Aug 07, 2014 68.84 68.91 67.45 67.73 11,974,105 -0.54(-0.80%)
Aug 06, 2014 67.33 68.45 67.03 68.28 14,971,814 +0.38(+0.56%)
Aug 05, 2014 67.88 68.49 67.40 67.90 13,922,399 +0.07(+0.10%)
Aug 04, 2014 67.70 68.35 67.34 67.83 14,913,760 +0.50(+0.74%)
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.