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 (%)
Dec 29, 2017 54.97 54.97 54.97 0 -0.64(-1.16%)
Dec 28, 2017 56.04 56.15 55.28 55.62 6,025,854 -0.38(-0.69%)
Dec 27, 2017 55.81 56.35 55.68 56.00 5,126,566 +0.21(+0.39%)
Dec 26, 2017 55.69 56.06 55.49 55.79 5,824,457 -0.01(-0.01%)
Dec 22, 2017 55.86 56.29 55.53 55.79 8,549,012 -0.24(-0.42%)
Dec 21, 2017 56.58 57.07 55.96 56.03 9,377,506 -0.76(-1.34%)
Dec 20, 2017 56.42 57.34 56.34 56.79 9,577,225 -0.26(-0.46%)
Dec 19, 2017 57.60 57.81 56.99 57.05 8,776,018 -0.60(-1.04%)
Dec 18, 2017 58.34 58.69 57.56 57.65 13,013,272 -0.34(-0.58%)
Dec 15, 2017 57.55 58.11 56.86 57.99 20,026,158 +0.94(+1.65%)
Dec 14, 2017 58.32 58.68 56.84 57.05 11,798,583 -1.32(-2.26%)
Dec 13, 2017 58.16 58.80 58.13 58.37 13,079,693 +0.37(+0.64%)
Dec 12, 2017 57.96 58.05 56.59 57.99 12,176,517 +0.16(+0.28%)
Dec 11, 2017 56.86 58.13 56.69 57.83 12,041,597 +1.27(+2.24%)
Dec 08, 2017 55.94 56.69 55.26 56.57 10,374,471 +1.14(+2.06%)
Dec 07, 2017 55.79 55.83 55.04 55.42 8,097,173 -0.43(-0.78%)
Dec 06, 2017 56.19 56.67 55.51 55.86 7,973,568 +0.00(+0.00%)
Dec 05, 2017 55.71 56.42 55.42 55.86 11,005,421 +0.15(+0.27%)
Dec 04, 2017 57.51 57.60 55.57 55.71 11,303,660 -1.71(-2.99%)
Dec 01, 2017 56.73 57.63 56.72 57.42 11,054,286 +0.43(+0.75%)
Nov 30, 2017 56.77 57.24 56.21 56.99 15,353,841 +0.85(+1.51%)
Nov 29, 2017 55.51 56.55 55.31 56.15 12,961,468 +0.82(+1.49%)
Nov 28, 2017 55.00 55.39 54.42 55.32 7,833,242 +0.68(+1.24%)
Nov 27, 2017 55.26 55.33 54.51 54.65 6,438,950 -0.58(-1.05%)
Nov 24, 2017 55.45 55.58 55.05 55.23 3,064,909 -0.27(-0.49%)
Nov 22, 2017 55.24 55.71 55.14 55.50 5,732,523 +0.24(+0.43%)
Nov 21, 2017 54.93 55.51 54.74 55.26 8,482,303 +0.29(+0.53%)
Nov 20, 2017 55.19 55.34 54.53 54.97 8,464,733 -0.24(-0.43%)
Nov 17, 2017 55.08 55.35 54.97 55.21 7,503,873 +0.02(+0.04%)
Nov 16, 2017 54.68 55.33 54.30 55.19 9,716,983 +0.46(+0.84%)
Nov 15, 2017 53.83 54.95 53.75 54.73 11,204,014 +0.50(+0.93%)
Nov 14, 2017 55.41 55.42 53.39 54.23 14,334,889 -1.30(-2.33%)
Nov 13, 2017 55.83 55.93 55.26 55.52 11,460,032 -0.70(-1.25%)
Nov 10, 2017 55.61 56.46 55.03 56.22 10,100,724 +0.57(+1.03%)
Nov 09, 2017 55.67 55.96 55.35 55.65 7,633,223 -0.06(-0.11%)
Nov 08, 2017 55.88 55.92 55.42 55.71 10,620,170 -0.08(-0.15%)
Nov 07, 2017 55.19 55.90 55.12 55.80 10,261,807 +0.63(+1.15%)
Nov 06, 2017 55.86 56.02 54.96 55.16 10,846,304 -0.82(-1.47%)
Nov 03, 2017 56.09 56.28 55.51 55.99 10,035,527 -0.27(-0.47%)
Nov 02, 2017 57.01 56.06 56.25 9,793,230 -0.78(-1.37%)
Nov 01, 2017 56.92 57.81 56.57 57.04 11,514,892 -0.10(-0.17%)
Oct 31, 2017 57.79 58.22 56.95 57.13 11,541,219 -0.78(-1.36%)
Oct 30, 2017 58.00 58.63 57.35 57.92 14,796,243 -0.82(-1.40%)
Oct 27, 2017 57.17 58.84 55.45 58.74 29,863,854 -0.62(-1.04%)
Oct 26, 2017 59.67 60.59 58.69 59.36 16,322,998 -1.53(-2.52%)
Oct 25, 2017 61.03 61.03 59.97 60.89 12,557,376 -0.16(-0.26%)
Oct 24, 2017 61.11 61.26 60.06 61.05 9,578,174 -0.05(-0.09%)
Oct 23, 2017 61.92 61.98 61.04 61.10 8,925,562 -0.79(-1.28%)
Oct 20, 2017 62.46 62.46 61.31 61.89 12,055,830 -0.29(-0.47%)
Oct 19, 2017 62.14 62.85 61.36 62.18 20,422,200 +1.20(+1.97%)
Oct 18, 2017 61.17 61.61 60.79 60.98 9,361,395 -0.18(-0.29%)
Oct 17, 2017 60.97 61.51 60.64 61.15 9,239,018 +0.22(+0.36%)
Oct 16, 2017 61.83 61.89 60.63 60.93 9,678,293 -0.93(-1.50%)
Oct 13, 2017 61.94 62.18 61.47 61.86 7,456,489 -0.10(-0.16%)
Oct 12, 2017 62.93 63.12 61.75 61.96 8,872,941 -0.97(-1.54%)
Oct 11, 2017 63.30 63.48 62.74 62.93 8,882,350 -0.36(-0.57%)
Oct 10, 2017 62.42 63.30 62.42 63.29 7,544,649 +0.81(+1.29%)
Oct 09, 2017 62.77 63.08 62.18 62.48 5,195,464 -0.12(-0.19%)
Oct 06, 2017 63.21 63.43 62.46 62.60 7,606,176 -1.04(-1.64%)
Oct 05, 2017 62.66 63.66 62.60 63.65 8,812,740 +0.83(+1.32%)
Oct 04, 2017 63.43 63.46 62.55 62.82 8,805,864 -0.59(-0.93%)
Oct 03, 2017 63.64 64.20 62.60 63.40 8,545,624 -0.25(-0.40%)
Oct 02, 2017 61.89 63.73 61.87 63.65 12,863,208 +1.91(+3.09%)
Sep 29, 2017 61.89 62.47 60.45 61.75 17,452,360 +0.08(+0.14%)
Sep 28, 2017 63.65 63.72 60.44 61.67 23,275,978 -2.25(-3.52%)
Sep 27, 2017 64.01 64.44 63.62 63.91 8,946,423 +0.08(+0.12%)
Sep 26, 2017 63.77 64.58 63.72 63.84 10,365,156 +0.11(+0.18%)
Sep 25, 2017 63.57 64.23 63.15 63.72 11,117,668 +0.26(+0.41%)
Sep 22, 2017 62.85 63.54 62.52 63.46 7,419,370 +0.50(+0.79%)
Sep 21, 2017 63.05 63.57 62.67 62.97 8,127,954 -0.02(-0.02%)
Sep 20, 2017 62.77 63.18 62.37 62.98 8,337,771 +0.27(+0.43%)
Sep 19, 2017 63.56 63.56 62.60 62.72 8,279,859 -0.52(-0.82%)
Sep 18, 2017 62.90 63.64 62.15 63.24 10,347,525 +0.46(+0.74%)
Sep 15, 2017 63.10 63.64 62.73 62.77 16,272,365 +0.05(+0.09%)
Sep 14, 2017 63.37 63.37 62.17 62.72 12,596,818 -0.66(-1.05%)
Sep 13, 2017 64.00 64.01 63.15 63.38 10,026,517 -0.63(-0.98%)
Sep 12, 2017 63.74 64.19 63.47 64.01 11,741,064 -0.01(-0.01%)
Sep 11, 2017 64.89 65.14 63.74 64.02 13,367,802 -0.44(-0.68%)
Sep 08, 2017 64.60 65.34 64.31 64.46 15,329,966 -0.28(-0.43%)
Sep 07, 2017 62.96 64.85 62.79 64.74 17,356,606 +1.91(+3.04%)
Sep 06, 2017 62.75 63.19 62.49 62.83 14,119,049 +0.30(+0.47%)
Sep 05, 2017 63.05 63.33 61.62 62.53 17,813,154 -0.90(-1.42%)
Sep 01, 2017 63.14 63.70 62.30 63.43 18,895,448 +0.03(+0.05%)
Aug 31, 2017 61.73 63.72 61.71 63.40 40,788,248 +1.88(+3.05%)
Aug 30, 2017 57.43 61.68 57.37 61.52 47,393,312 +4.16(+7.25%)
Aug 29, 2017 56.27 57.41 56.22 57.37 14,110,118 +0.80(+1.41%)
Aug 28, 2017 56.73 57.51 56.20 56.57 24,817,926 +0.68(+1.22%)
Aug 25, 2017 56.37 55.81 55.89 4,923,388 -0.17(-0.31%)
Aug 24, 2017 55.90 56.27 55.78 56.06 6,507,930 +0.21(+0.38%)
Aug 23, 2017 55.50 56.20 55.34 55.85 8,580,955 +0.30(+0.55%)
Aug 22, 2017 55.03 55.87 55.03 55.55 6,243,317 +0.56(+1.02%)
Aug 21, 2017 54.59 55.26 54.59 54.99 7,303,536 +0.37(+0.68%)
Aug 18, 2017 54.78 55.01 54.41 54.62 7,991,166 -0.17(-0.32%)
Aug 17, 2017 55.36 55.60 54.74 54.79 11,968,959 -0.77(-1.38%)
Aug 16, 2017 55.43 55.87 55.38 55.56 6,914,647 +0.17(+0.31%)
Aug 15, 2017 55.29 55.58 55.09 55.38 6,881,315 +0.23(+0.43%)
Aug 14, 2017 55.19 55.38 54.96 55.15 6,539,056 +0.31(+0.57%)
Aug 11, 2017 54.93 55.05 54.40 54.84 9,281,276 -0.23(-0.41%)
Aug 10, 2017 55.68 55.88 54.94 55.06 11,634,850 -0.91(-1.62%)
Aug 09, 2017 55.16 56.56 55.16 55.97 15,915,499 +0.48(+0.86%)
Aug 08, 2017 55.61 55.61 55.15 55.50 10,434,669 -0.13(-0.23%)
Aug 07, 2017 55.14 55.67 54.75 55.62 9,976,774 +0.21(+0.38%)
Aug 04, 2017 55.84 55.84 54.97 55.41 19,752,642 -0.92(-1.63%)
Aug 03, 2017 57.39 57.56 56.28 56.33 14,735,133 -1.11(-1.94%)
Aug 02, 2017 57.21 57.49 56.93 57.44 9,355,790 +0.11(+0.19%)
Aug 01, 2017 57.83 57.84 57.20 57.34 9,630,917 -0.30(-0.51%)
Jul 31, 2017 57.56 57.93 57.55 57.63 10,554,464 +0.11(+0.20%)
Jul 28, 2017 56.81 57.59 56.62 57.52 11,822,696 +0.74(+1.31%)
Jul 27, 2017 57.13 57.56 56.39 56.78 18,312,872 +0.58(+1.04%)
Jul 26, 2017 56.12 56.25 55.76 56.19 14,112,061 +0.34(+0.61%)
Jul 25, 2017 55.76 55.85 11,962,979 -0.49(-0.87%)
Jul 24, 2017 55.82 56.37 55.43 56.34 11,807,171 +0.48(+0.85%)
Jul 21, 2017 55.53 56.36 55.51 55.87 11,716,248 +0.26(+0.46%)
Jul 20, 2017 55.19 55.85 55.12 55.61 12,240,794 +0.53(+0.96%)
Jul 19, 2017 54.53 55.09 54.36 55.08 10,972,358 +0.78(+1.44%)
Jul 18, 2017 54.00 54.33 53.56 54.30 8,048,696 +0.41(+0.76%)
Jul 17, 2017 53.46 54.43 53.32 53.89 10,050,314 +0.44(+0.82%)
Jul 14, 2017 53.58 53.80 53.35 53.45 6,911,202 -0.01(-0.01%)
Jul 13, 2017 53.01 53.76 52.65 53.46 9,946,938 +0.59(+1.12%)
Jul 12, 2017 52.84 53.12 52.72 52.87 7,374,104 +0.34(+0.65%)
Jul 11, 2017 52.25 52.64 51.97 52.53 8,505,529 +0.05(+0.09%)
Jul 10, 2017 52.44 52.82 52.35 52.48 8,563,257 +0.03(+0.06%)
Jul 07, 2017 52.78 52.78 51.91 52.45 8,629,123 -0.17(-0.33%)
Jul 06, 2017 53.52 53.58 52.41 52.62 10,547,803 -1.05(-1.95%)
Jul 05, 2017 53.65 53.99 53.14 53.67 9,530,957 +0.12(+0.23%)
Jul 03, 2017 53.86 54.23 53.44 53.55 4,559,409 -0.06(-0.11%)
Jun 30, 2017 54.20 54.26 53.30 53.61 8,880,279 -0.06(-0.11%)
Jun 29, 2017 54.53 54.66 53.03 53.67 15,100,151 -0.80(-1.47%)
Jun 28, 2017 53.75 54.60 53.65 54.47 14,001,748 +0.96(+1.80%)
Jun 27, 2017 54.08 54.46 53.50 53.51 14,216,669 -0.45(-0.83%)
Jun 26, 2017 53.97 54.35 53.56 53.96 18,653,264 +0.55(+1.02%)
Jun 23, 2017 52.90 53.41 30,249,376 +0.03(+0.06%)
Jun 22, 2017 51.75 54.11 51.73 53.38 38,238,732 +2.26(+4.41%)
Jun 21, 2017 49.85 51.26 49.69 51.13 18,430,026 +1.45(+2.91%)
Jun 20, 2017 49.15 49.99 48.49 49.68 17,314,080 +0.58(+1.19%)
Jun 19, 2017 48.65 49.21 48.53 49.10 10,427,471 +0.53(+1.09%)
Jun 16, 2017 49.07 49.11 48.29 48.57 13,528,419 -0.52(-1.06%)
Jun 15, 2017 49.01 49.35 48.55 49.09 9,054,475 -0.14(-0.28%)
Jun 14, 2017 49.17 49.51 48.88 49.22 8,972,268 +0.27(+0.56%)
Jun 13, 2017 49.30 49.33 48.85 48.95 10,893,842 -0.21(-0.43%)
Jun 12, 2017 48.54 50.09 48.50 49.16 13,917,920 +0.55(+1.13%)
Jun 09, 2017 48.17 48.79 48.05 48.61 12,429,238 +0.44(+0.90%)
Jun 08, 2017 48.21 48.52 48.13 48.18 11,637,165 -0.15(-0.31%)
Jun 07, 2017 48.86 48.97 48.24 48.33 10,367,111 -0.40(-0.82%)
Jun 06, 2017 48.98 49.12 48.57 48.73 9,692,766 -0.47(-0.96%)
Jun 05, 2017 49.28 49.43 48.87 49.20 8,230,331 +0.06(+0.12%)
Jun 02, 2017 48.76 49.25 48.66 49.14 8,596,800 +0.59(+1.21%)
Jun 01, 2017 48.85 49.37 48.47 48.55 12,395,480 -0.20(-0.42%)
May 31, 2017 48.44 48.78 48.22 48.76 12,231,137 +0.30(+0.62%)
May 30, 2017 48.44 48.67 48.31 48.46 9,289,050 -0.01(-0.02%)
May 26, 2017 48.37 48.65 48.32 48.46 5,352,759 -0.05(-0.09%)
May 25, 2017 48.46 48.71 48.25 48.51 7,531,644 +0.19(+0.39%)
May 24, 2017 48.64 48.68 48.26 48.32 7,975,844 -0.29(-0.59%)
May 23, 2017 48.36 48.69 48.31 48.61 6,780,491 +0.25(+0.51%)
May 22, 2017 48.27 48.57 48.18 48.36 9,531,885 +0.10(+0.20%)
May 19, 2017 48.37 48.69 48.14 48.26 11,218,706 -0.15(-0.31%)
May 18, 2017 48.43 48.59 48.00 48.41 10,548,755 -0.06(-0.12%)
May 17, 2017 49.12 49.30 48.43 48.47 11,946,001 -0.91(-1.84%)
May 16, 2017 49.39 49.61 49.20 49.38 7,932,847 -0.17(-0.35%)
May 15, 2017 49.65 49.72 49.39 49.55 8,255,378 -0.08(-0.17%)
May 12, 2017 50.24 50.27 49.39 49.64 10,768,650 -0.49(-0.97%)
May 11, 2017 50.17 50.22 49.63 50.12 10,720,594 -0.16(-0.31%)
May 10, 2017 50.86 50.94 50.12 50.28 9,569,700 -0.52(-1.02%)
May 09, 2017 50.51 50.91 50.42 50.80 7,395,975 +0.30(+0.60%)
May 08, 2017 50.93 50.96 50.40 50.50 9,485,099 -0.44(-0.87%)
May 05, 2017 51.17 51.43 50.72 50.94 7,704,383 -0.21(-0.41%)
May 04, 2017 50.66 51.52 50.59 51.15 11,582,811 +0.65(+1.29%)
May 03, 2017 50.42 50.78 49.79 50.50 18,087,716 -1.04(-2.01%)
May 02, 2017 51.31 51.96 51.21 51.54 17,281,630 +0.36(+0.70%)
May 01, 2017 51.50 51.70 51.13 51.18 7,150,121 -0.33(-0.64%)
Apr 28, 2017 51.72 51.81 51.27 51.51 8,328,217 -0.02(-0.04%)
Apr 27, 2017 51.22 51.66 51.13 51.53 8,958,890 +0.27(+0.53%)
Apr 26, 2017 50.65 51.54 50.54 51.26 20,171,294 +0.83(+1.64%)
Apr 25, 2017 50.04 50.74 50.01 50.43 11,987,232 +0.65(+1.31%)
Apr 24, 2017 49.96 49.96 49.37 49.78 12,134,083 +0.24(+0.49%)
Apr 21, 2017 50.00 50.10 49.40 49.54 9,638,187 -0.43(-0.86%)
Apr 20, 2017 49.86 50.09 49.71 49.97 8,491,794 +0.17(+0.33%)
Apr 19, 2017 49.73 49.89 49.51 49.80 7,111,088 +0.17(+0.33%)
Apr 18, 2017 50.03 50.24 49.36 49.64 9,792,925 -0.48(-0.96%)
Apr 17, 2017 50.20 50.45 50.04 50.12 7,564,644 +0.14(+0.29%)
Apr 13, 2017 49.73 50.21 49.66 49.97 8,116,368 +0.22(+0.44%)
Apr 12, 2017 49.84 49.87 49.43 49.76 10,405,867 +0.15(+0.30%)
Apr 11, 2017 49.91 49.96 49.46 49.61 9,753,225 -0.30(-0.60%)
Apr 10, 2017 50.01 50.52 49.88 49.91 8,716,108 -0.12(-0.24%)
Apr 07, 2017 49.91 50.22 49.79 50.03 10,140,087 +0.08(+0.15%)
Apr 06, 2017 49.91 50.19 49.76 49.95 11,600,239 +0.01(+0.02%)
Apr 05, 2017 50.33 50.44 49.89 49.94 9,467,262 -0.38(-0.76%)
Apr 04, 2017 50.37 50.45 50.08 50.33 7,845,717 -0.09(-0.18%)
Apr 03, 2017 50.98 51.11 50.15 50.42 11,241,513 -0.62(-1.21%)
Mar 31, 2017 50.62 51.34 50.62 51.03 11,813,766 +0.29(+0.58%)
Mar 30, 2017 50.61 50.93 50.42 50.74 6,918,881 +0.20(+0.40%)
Mar 29, 2017 50.42 50.77 50.27 50.54 9,615,450 +0.12(+0.24%)
Mar 28, 2017 50.68 50.70 50.19 50.42 11,324,651 -0.30(-0.59%)
Mar 27, 2017 50.42 50.96 50.32 50.72 7,260,092 -0.01(-0.01%)
Mar 24, 2017 50.77 51.00 50.49 50.72 8,035,749 +0.02(+0.03%)
Mar 23, 2017 50.80 51.03 50.55 50.71 8,217,959 -0.26(-0.50%)
Mar 22, 2017 50.94 51.13 50.72 50.97 7,187,848 +0.07(+0.13%)
Mar 21, 2017 51.69 51.90 50.66 50.90 11,564,906 -0.73(-1.41%)
Mar 20, 2017 51.80 52.00 51.57 51.63 8,366,606 -0.26(-0.51%)
Mar 17, 2017 51.66 52.49 51.28 51.89 24,277,048 +0.39(+0.76%)
Mar 16, 2017 51.65 51.68 51.25 51.50 9,123,341 +0.05(+0.10%)
Mar 15, 2017 51.07 51.68 50.80 51.45 11,063,088 +0.53(+1.03%)
Mar 14, 2017 50.65 51.17 50.64 50.92 8,131,042 +0.14(+0.28%)
Mar 13, 2017 50.94 50.96 50.35 50.78 11,389,572 -0.07(-0.13%)
Mar 10, 2017 51.13 51.16 50.29 50.84 19,420,528 -0.15(-0.29%)
Mar 09, 2017 51.60 51.63 50.56 50.99 18,234,906 -0.98(-1.88%)
Mar 08, 2017 51.46 52.19 51.37 51.97 9,896,560 +0.51(+0.99%)
Mar 07, 2017 51.89 52.16 51.28 51.46 12,127,887 -0.82(-1.57%)
Mar 06, 2017 52.61 52.64 51.97 52.28 9,837,921 -0.46(-0.88%)
Mar 03, 2017 52.69 52.80 52.36 52.75 8,886,534 +0.16(+0.30%)
Mar 02, 2017 52.19 52.86 52.19 52.59 11,616,981 +0.25(+0.48%)
Mar 01, 2017 52.81 52.93 52.21 52.34 12,906,133 -0.22(-0.41%)
Feb 28, 2017 52.47 52.89 52.20 52.55 11,822,848 -0.01(-0.03%)
Feb 27, 2017 52.06 52.59 52.04 52.57 8,502,112 +0.42(+0.80%)
Feb 24, 2017 51.69 52.25 51.49 52.15 9,900,844 +0.42(+0.82%)
Feb 23, 2017 51.25 51.84 51.02 51.72 10,090,984 +0.40(+0.78%)
Feb 22, 2017 51.53 51.97 51.19 51.32 13,495,977 -0.34(-0.66%)
Feb 21, 2017 52.19 52.19 51.32 51.66 14,984,016 -0.42(-0.80%)
Feb 17, 2017 52.08 52.08 52.08 0 -0.34(-0.65%)
Feb 16, 2017 52.19 52.69 51.64 52.43 14,705,933 +0.38(+0.73%)
Feb 15, 2017 52.18 50.45 52.04 22,330,082 +1.68(+3.33%)
Feb 14, 2017 51.15 51.20 50.20 50.37 20,076,606 -0.07(-0.15%)
Feb 13, 2017 49.82 50.54 49.58 50.44 21,256,184 +0.96(+1.94%)
Feb 10, 2017 49.10 49.79 48.79 49.48 21,737,918 +0.57(+1.17%)
Feb 09, 2017 49.47 49.80 48.75 48.91 30,910,876 -0.92(-1.86%)
Feb 08, 2017 50.16 50.16 49.03 49.83 69,123,064 -4.70(-8.61%)
Feb 07, 2017 54.10 54.65 53.99 54.53 17,775,594 +0.55(+1.02%)
Feb 06, 2017 53.70 54.18 53.27 53.98 10,236,648 +0.04(+0.07%)
Feb 03, 2017 54.24 54.24 53.52 53.94 10,775,158 +0.07(+0.12%)
Feb 02, 2017 54.14 54.30 53.52 53.87 11,819,522 -0.43(-0.78%)
Feb 01, 2017 54.22 54.34 53.73 54.30 9,979,593 +0.28(+0.51%)
Jan 31, 2017 53.04 54.12 52.93 54.02 13,899,402 +0.70(+1.31%)
Jan 30, 2017 52.94 53.44 52.75 53.32 9,697,601 +0.19(+0.35%)
Jan 27, 2017 53.26 53.81 53.06 53.13 9,307,204 +0.03(+0.06%)
Jan 26, 2017 53.52 53.57 53.05 53.10 11,494,422 -0.51(-0.96%)
Jan 25, 2017 52.81 53.94 52.73 53.62 18,800,634 +1.24(+2.36%)
Jan 24, 2017 52.64 52.92 52.03 52.38 14,613,738 -0.33(-0.62%)
Jan 23, 2017 52.84 53.16 52.42 52.71 12,936,169 -0.24(-0.45%)
Jan 20, 2017 53.66 53.69 52.63 52.95 13,774,050 -0.42(-0.78%)
Jan 19, 2017 53.55 53.87 53.11 53.36 13,154,140 -0.42(-0.78%)
Jan 18, 2017 53.86 54.04 53.31 53.78 13,289,820 +0.16(+0.31%)
Jan 17, 2017 54.37 54.37 53.48 53.62 15,696,299 -0.86(-1.59%)
Jan 13, 2017 54.48 54.48 54.48 0 -0.22(-0.40%)
Jan 12, 2017 54.83 54.94 54.38 54.70 9,465,055 -0.31(-0.56%)
Jan 11, 2017 56.31 56.33 54.44 55.01 18,985,526 -0.92(-1.65%)
Jan 10, 2017 57.01 57.04 55.87 55.93 11,866,438 -0.62(-1.09%)
Jan 09, 2017 56.62 56.73 56.12 56.55 13,632,045 +0.26(+0.46%)
Jan 06, 2017 57.00 57.04 56.23 56.29 12,043,507 -0.39(-0.68%)
Jan 05, 2017 57.29 57.30 56.35 56.68 12,623,871 -0.28(-0.48%)
Jan 04, 2017 55.57 57.40 55.46 56.95 19,889,598 +1.66(+2.99%)
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.