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 (%)
May 31, 2016 63.27 63.88 63.01 63.75 17,094,216 +0.91(+1.44%)
May 27, 2016 62.84 62.84 62.84 62.84 8,365,548 +0.39(+0.62%)
May 26, 2016 63.30 63.34 62.28 62.46 11,096,524 -0.89(-1.41%)
May 25, 2016 63.56 63.71 62.76 63.35 15,914,168 +0.21(+0.34%)
May 24, 2016 61.35 63.30 61.30 63.14 17,986,086 +2.12(+3.47%)
May 23, 2016 60.79 61.53 60.23 61.02 10,628,033 +0.51(+0.83%)
May 20, 2016 60.17 60.84 60.10 60.52 10,860,619 +0.37(+0.61%)
May 19, 2016 60.27 60.48 59.52 60.15 12,661,561 -0.54(-0.89%)
May 18, 2016 60.59 61.10 60.29 60.69 10,238,746 +0.09(+0.14%)
May 17, 2016 61.15 61.32 60.38 60.60 11,441,346 -0.62(-1.02%)
May 16, 2016 60.56 61.39 60.41 61.23 8,887,280 +0.67(+1.10%)
May 13, 2016 60.53 61.42 60.35 60.56 11,379,376 -0.04(-0.07%)
May 12, 2016 61.58 61.73 59.83 60.60 16,516,673 -0.83(-1.36%)
May 11, 2016 63.26 63.27 61.37 61.44 11,532,792 -1.67(-2.65%)
May 10, 2016 63.28 63.33 62.16 63.11 9,337,066 +0.37(+0.60%)
May 09, 2016 62.24 63.31 62.02 62.73 11,565,338 +0.73(+1.17%)
May 06, 2016 62.73 62.86 61.54 62.01 12,660,899 -0.86(-1.37%)
May 05, 2016 63.23 63.27 62.39 62.87 10,973,693 +0.19(+0.30%)
May 04, 2016 63.46 63.70 62.54 62.68 16,642,812 -1.15(-1.80%)
May 03, 2016 64.93 65.26 63.71 63.83 13,493,977 -1.34(-2.06%)
May 02, 2016 64.95 65.50 63.52 65.17 18,467,884 +0.58(+0.90%)
Apr 29, 2016 66.78 67.76 64.29 64.59 45,924,120 -6.44(-9.06%)
Apr 28, 2016 73.53 73.78 70.88 71.03 21,399,570 -2.72(-3.69%)
Apr 27, 2016 74.18 74.53 73.34 73.75 11,722,896 -0.45(-0.60%)
Apr 26, 2016 74.71 75.50 73.97 74.20 12,755,339 -0.70(-0.94%)
Apr 25, 2016 74.58 74.97 74.33 74.90 11,323,620 +0.26(+0.35%)
Apr 22, 2016 74.37 75.02 73.59 74.64 14,068,358 +0.14(+0.19%)
Apr 21, 2016 73.15 74.58 73.15 74.50 12,342,121 +1.19(+1.63%)
Apr 20, 2016 72.75 73.93 72.75 73.31 12,104,752 +0.49(+0.67%)
Apr 19, 2016 73.05 73.76 72.67 72.82 13,398,081 +0.18(+0.24%)
Apr 18, 2016 71.89 73.03 71.84 72.64 11,017,453 +0.67(+0.93%)
Apr 15, 2016 72.15 72.48 71.48 71.98 12,168,375 +0.07(+0.10%)
Apr 14, 2016 71.04 72.33 70.96 71.90 11,939,914 +0.73(+1.03%)
Apr 13, 2016 71.65 71.74 70.77 71.17 12,698,726 -0.04(-0.05%)
Apr 12, 2016 70.30 71.32 69.93 71.21 12,596,957 +1.03(+1.47%)
Apr 11, 2016 70.60 71.07 70.11 70.17 12,011,811 -0.19(-0.27%)
Apr 08, 2016 70.45 71.36 69.99 70.36 13,277,604 +0.38(+0.54%)
Apr 07, 2016 71.18 71.49 69.63 69.98 18,206,974 -1.37(-1.92%)
Apr 06, 2016 69.93 71.40 69.92 71.35 15,183,703 +1.37(+1.96%)
Apr 05, 2016 68.50 70.80 68.47 69.98 16,123,586 +0.97(+1.41%)
Apr 04, 2016 69.09 69.57 68.65 69.01 12,017,694 +0.09(+0.13%)
Apr 01, 2016 66.89 69.11 66.67 68.92 15,599,320 +1.65(+2.46%)
Mar 31, 2016 67.30 67.92 67.03 67.27 18,647,918 -0.08(-0.12%)
Mar 30, 2016 67.71 68.52 67.05 67.35 11,093,842 -0.17(-0.25%)
Mar 29, 2016 67.51 67.55 66.35 67.52 11,831,785 -0.19(-0.28%)
Mar 28, 2016 67.42 69.06 67.33 67.71 13,117,363 +0.83(+1.25%)
Mar 24, 2016 65.62 66.87 66.87 66.87 19,659,906 +0.91(+1.38%)
Mar 23, 2016 66.61 67.53 65.88 65.96 18,965,124 -2.67(-3.88%)
Mar 22, 2016 67.47 68.80 67.41 68.63 13,401,467 +0.77(+1.13%)
Mar 21, 2016 65.90 68.11 65.90 67.86 13,404,860 +1.76(+2.66%)
Mar 18, 2016 65.92 66.44 65.57 66.10 22,975,274 +0.54(+0.83%)
Mar 17, 2016 65.75 66.18 65.03 65.56 14,406,156 -0.55(-0.83%)
Mar 16, 2016 65.14 66.55 65.11 66.11 12,098,193 +0.62(+0.94%)
Mar 15, 2016 65.85 65.96 65.19 65.49 14,014,404 -0.75(-1.13%)
Mar 14, 2016 65.90 66.79 65.42 66.24 15,028,341 +0.91(+1.39%)
Mar 11, 2016 65.57 65.57 64.71 65.33 14,519,062 +0.74(+1.14%)
Mar 10, 2016 64.35 65.52 64.00 64.60 14,933,309 +0.59(+0.92%)
Mar 09, 2016 64.82 65.04 63.72 64.01 14,302,959 -0.60(-0.94%)
Mar 08, 2016 65.33 65.88 64.39 64.61 15,170,605 -0.72(-1.10%)
Mar 07, 2016 63.48 65.62 63.32 65.33 17,995,582 +1.78(+2.80%)
Mar 04, 2016 64.35 64.37 63.29 63.56 29,092,918 -0.45(-0.71%)
Mar 03, 2016 64.95 65.09 63.75 64.01 16,977,378 -0.71(-1.09%)
Mar 02, 2016 65.30 65.36 64.10 64.71 14,486,262 -0.65(-0.99%)
Mar 01, 2016 64.06 65.38 63.63 65.36 16,110,788 +1.78(+2.80%)
Feb 29, 2016 64.04 64.96 63.58 63.58 17,456,052 -0.62(-0.96%)
Feb 26, 2016 66.03 66.26 64.06 64.20 18,318,296 -1.50(-2.28%)
Feb 25, 2016 65.59 65.95 65.26 65.71 12,584,397 +0.58(+0.90%)
Feb 24, 2016 63.70 65.25 63.25 65.12 11,438,457 +0.74(+1.14%)
Feb 23, 2016 64.93 65.15 64.06 64.39 11,513,543 -0.55(-0.84%)
Feb 22, 2016 64.39 65.22 64.17 64.93 13,377,250 +1.21(+1.90%)
Feb 19, 2016 64.28 64.85 63.49 63.72 17,698,178 -1.13(-1.74%)
Feb 18, 2016 65.30 66.28 64.81 64.85 15,677,862 -0.27(-0.41%)
Feb 17, 2016 66.38 66.68 64.61 65.12 31,229,412 -1.30(-1.96%)
Feb 16, 2016 66.11 66.52 65.51 66.43 16,845,344 +1.25(+1.91%)
Feb 12, 2016 64.61 65.18 65.18 65.18 15,521,746 +1.52(+2.38%)
Feb 11, 2016 63.04 64.46 62.68 63.66 17,854,400 -0.32(-0.50%)
Feb 10, 2016 64.63 65.48 63.80 63.99 18,458,510 +0.40(+0.63%)
Feb 09, 2016 61.36 64.48 61.32 63.58 19,651,514 +1.45(+2.33%)
Feb 08, 2016 61.35 63.15 61.11 62.13 26,220,360 +0.09(+0.14%)
Feb 05, 2016 63.17 64.15 61.54 62.05 21,588,346 -1.12(-1.78%)
Feb 04, 2016 62.69 63.73 62.39 63.17 19,945,182 +0.21(+0.34%)
Feb 03, 2016 61.88 63.40 61.12 62.96 33,613,564 +2.69(+4.46%)
Feb 02, 2016 61.35 61.38 59.68 60.27 23,109,878 -0.98(-1.60%)
Feb 01, 2016 59.99 61.60 59.97 61.25 24,572,042 +0.77(+1.27%)
Jan 29, 2016 61.42 62.16 60.00 60.49 50,810,676 -3.30(-5.18%)
Jan 28, 2016 65.59 65.75 63.30 63.79 19,417,382 -1.53(-2.34%)
Jan 27, 2016 66.93 67.11 64.86 65.32 17,165,888 -1.88(-2.80%)
Jan 26, 2016 66.11 67.65 65.77 67.20 9,441,578 +1.17(+1.77%)
Jan 25, 2016 66.70 68.17 65.95 66.03 13,968,341 -0.89(-1.33%)
Jan 22, 2016 65.88 67.10 65.38 66.92 12,570,180 +2.16(+3.33%)
Jan 21, 2016 65.86 66.03 64.65 64.77 16,679,062 -1.22(-1.86%)
Jan 20, 2016 64.13 66.92 62.88 65.99 26,991,512 +0.47(+0.72%)
Jan 19, 2016 67.88 67.94 64.75 65.52 19,719,052 -1.41(-2.11%)
Jan 15, 2016 65.86 66.93 66.93 66.93 24,847,940 -0.86(-1.27%)
Jan 14, 2016 67.57 69.15 66.16 67.79 22,367,558 +0.35(+0.52%)
Jan 13, 2016 70.87 71.44 67.13 67.44 16,642,955 -3.32(-4.70%)
Jan 12, 2016 70.62 71.78 69.39 70.76 13,485,413 +0.44(+0.62%)
Jan 11, 2016 70.85 70.85 68.72 70.33 16,908,572 +0.04(+0.05%)
Jan 08, 2016 70.62 71.41 70.26 70.29 16,433,335 +0.15(+0.21%)
Jan 07, 2016 71.46 72.15 69.98 70.14 17,752,772 -2.95(-4.04%)
Jan 06, 2016 71.11 73.37 71.07 73.10 17,208,014 +0.76(+1.05%)
Jan 05, 2016 72.65 72.77 71.93 72.34 12,698,592 +0.91(+1.28%)
Jan 04, 2016 72.71 72.88 70.70 71.43 20,445,428 -2.32(-3.14%)
Dec 31, 2015 74.60 73.74 73.74 73.74 8,569,570 -0.71(-0.95%)
Dec 30, 2015 74.95 75.10 74.36 74.45 6,688,164 -0.87(-1.16%)
Dec 29, 2015 74.52 75.46 74.02 75.33 10,490,662 +1.22(+1.65%)
Dec 28, 2015 75.06 75.29 73.97 74.10 7,230,641 -1.38(-1.83%)
Dec 24, 2015 75.32 75.49 75.49 75.49 3,645,758 +0.32(+0.43%)
Dec 23, 2015 75.49 75.49 74.84 75.16 9,985,305 +0.20(+0.27%)
Dec 22, 2015 75.06 75.46 74.69 74.96 9,812,350 +0.17(+0.22%)
Dec 21, 2015 74.49 75.25 74.07 74.79 11,397,402 +0.75(+1.01%)
Dec 18, 2015 74.10 74.33 73.55 74.04 21,637,324 -0.55(-0.74%)
Dec 17, 2015 75.97 76.37 74.57 74.60 10,444,401 -0.71(-0.95%)
Dec 16, 2015 75.19 75.42 74.07 75.31 15,018,320 +1.00(+1.34%)
Dec 15, 2015 74.14 75.06 73.93 74.31 16,109,769 +1.08(+1.47%)
Dec 14, 2015 72.85 73.55 71.90 73.23 14,143,384 +0.65(+0.89%)
Dec 11, 2015 73.54 74.35 72.32 72.58 13,118,086 -1.88(-2.52%)
Dec 10, 2015 74.34 74.78 73.70 74.46 10,546,988 +0.49(+0.66%)
Dec 09, 2015 74.92 75.71 73.65 73.98 10,381,560 -1.15(-1.53%)
Dec 08, 2015 74.07 75.52 73.82 75.12 9,198,275 +0.45(+0.60%)
Dec 07, 2015 75.55 75.52 74.20 74.67 8,206,728 -0.84(-1.11%)
Dec 04, 2015 73.61 75.57 73.48 75.52 12,042,316 +1.95(+2.65%)
Dec 03, 2015 75.70 75.89 72.93 73.56 18,976,864 -2.22(-2.93%)
Dec 02, 2015 76.19 76.61 75.68 75.78 12,180,474 -1.02(-1.33%)
Dec 01, 2015 77.17 77.92 75.94 76.81 14,684,869 -0.08(-0.10%)
Nov 30, 2015 78.52 78.59 76.69 76.89 13,553,913 -1.48(-1.89%)
Nov 27, 2015 78.47 78.83 78.09 78.37 3,788,676 +0.16(+0.20%)
Nov 25, 2015 77.33 78.21 78.21 78.21 7,883,472 +0.88(+1.14%)
Nov 24, 2015 76.74 77.50 76.55 77.33 9,022,444 +0.15(+0.20%)
Nov 23, 2015 77.42 78.11 76.87 77.18 7,554,035 -0.13(-0.17%)
Nov 20, 2015 77.89 78.35 77.22 77.31 9,802,803 +0.02(+0.03%)
Nov 19, 2015 78.37 78.37 77.07 77.29 9,671,533 -1.18(-1.50%)
Nov 18, 2015 75.82 78.53 75.79 78.46 11,362,721 +2.61(+3.44%)
Nov 17, 2015 75.79 76.11 75.10 75.85 9,536,885 +0.52(+0.69%)
Nov 16, 2015 74.67 75.47 73.75 75.33 10,087,773 +0.90(+1.21%)
Nov 13, 2015 75.53 75.60 74.10 74.43 14,950,243 -1.20(-1.59%)
Nov 12, 2015 77.60 77.72 75.58 75.63 11,032,729 -2.15(-2.76%)
Nov 11, 2015 79.03 79.26 77.67 77.78 8,342,191 -1.20(-1.52%)
Nov 10, 2015 78.44 79.36 78.37 78.98 11,810,839 +0.54(+0.68%)
Nov 09, 2015 78.37 78.75 77.70 78.45 11,217,352 -0.17(-0.21%)
Nov 06, 2015 77.64 78.61 77.18 78.61 11,804,700 +0.37(+0.47%)
Nov 05, 2015 78.61 78.65 76.95 78.24 14,029,979 -0.83(-1.06%)
Nov 04, 2015 79.53 79.62 77.86 79.08 11,128,952 -0.09(-0.11%)
Nov 03, 2015 79.38 79.49 78.60 79.17 10,273,564 -0.36(-0.46%)
Nov 02, 2015 78.92 79.78 78.60 79.53 11,517,739 +1.07(+1.36%)
Oct 30, 2015 79.47 79.72 78.43 78.46 11,775,987 -0.78(-0.99%)
Oct 29, 2015 78.50 80.38 78.14 79.25 14,857,281 +0.78(+1.00%)
Oct 28, 2015 79.09 79.25 76.87 78.46 24,521,586 -2.05(-2.55%)
Oct 27, 2015 79.38 80.62 78.87 80.52 21,725,718 +1.69(+2.14%)
Oct 26, 2015 78.84 80.08 77.96 78.83 15,026,097 +0.46(+0.59%)
Oct 23, 2015 78.70 79.57 76.55 78.36 20,673,372 +0.28(+0.36%)
Oct 22, 2015 74.01 79.40 72.85 78.08 34,094,764 +4.26(+5.77%)
Oct 21, 2015 74.59 74.68 72.11 73.82 13,579,037 +0.05(+0.07%)
Oct 20, 2015 75.05 75.43 73.39 73.77 14,007,424 -1.41(-1.88%)
Oct 19, 2015 74.48 75.35 73.90 75.18 10,521,387 +0.57(+0.76%)
Oct 16, 2015 73.98 75.01 73.66 74.62 13,747,674 +0.86(+1.17%)
Oct 15, 2015 71.18 73.79 70.82 73.75 13,037,460 +2.36(+3.30%)
Oct 14, 2015 71.38 72.52 71.19 71.39 13,193,193 +0.15(+0.20%)
Oct 13, 2015 71.77 72.43 71.11 71.25 12,968,141 -0.96(-1.33%)
Oct 12, 2015 73.35 73.45 72.11 72.21 12,209,030 -0.83(-1.13%)
Oct 09, 2015 73.48 73.87 72.16 73.03 11,882,280 -0.12(-0.16%)
Oct 08, 2015 72.58 73.40 71.16 73.15 16,305,714 +0.39(+0.54%)
Oct 07, 2015 71.10 73.14 70.75 72.76 17,166,716 +1.98(+2.80%)
Oct 06, 2015 71.71 71.77 68.97 70.78 20,618,118 -1.25(-1.73%)
Oct 05, 2015 72.56 73.51 70.87 72.03 20,028,812 +0.71(+1.00%)
Oct 02, 2015 69.33 71.34 68.48 71.32 26,381,826 +0.01(+0.01%)
Oct 01, 2015 71.50 71.69 69.91 71.31 18,470,414 +0.06(+0.08%)
Sep 30, 2015 71.43 72.36 70.33 71.25 21,786,796 +1.59(+2.28%)
Sep 29, 2015 68.99 70.92 67.65 69.66 25,376,340 +0.87(+1.27%)
Sep 28, 2015 71.88 72.03 68.63 68.79 32,936,920 -3.87(-5.33%)
Sep 25, 2015 75.49 75.59 71.98 72.66 22,048,192 -1.72(-2.31%)
Sep 24, 2015 75.75 76.30 73.66 74.38 18,552,370 -2.16(-2.82%)
Sep 23, 2015 77.26 77.49 75.97 76.55 10,987,823 -0.74(-0.96%)
Sep 22, 2015 75.46 77.67 74.64 77.29 20,450,436 +0.56(+0.73%)
Sep 21, 2015 79.18 79.36 75.89 76.73 20,862,552 -1.96(-2.49%)
Sep 18, 2015 79.54 80.45 78.52 78.69 18,131,690 -2.30(-2.84%)
Sep 17, 2015 80.46 82.22 79.64 80.99 13,584,372 +0.42(+0.52%)
Sep 16, 2015 80.34 81.09 79.44 80.57 11,172,292 -0.01(-0.02%)
Sep 15, 2015 79.43 81.13 78.98 80.58 10,947,418 +1.23(+1.55%)
Sep 14, 2015 79.43 79.55 78.66 79.35 10,343,318 +0.11(+0.14%)
Sep 11, 2015 77.24 79.28 76.80 79.24 12,988,144 +1.72(+2.22%)
Sep 10, 2015 75.17 78.42 75.08 77.52 14,343,523 +2.48(+3.30%)
Sep 09, 2015 76.76 76.94 74.84 75.04 10,920,814 -0.78(-1.03%)
Sep 08, 2015 75.05 75.86 74.38 75.82 13,816,422 +2.05(+2.78%)
Sep 04, 2015 73.02 73.77 73.77 73.77 14,300,914 +0.11(+0.15%)
Sep 03, 2015 75.83 75.89 73.50 73.66 13,723,864 -1.71(-2.26%)
Sep 02, 2015 74.77 75.39 73.02 75.36 15,922,411 +2.01(+2.74%)
Sep 01, 2015 73.88 75.63 73.00 73.36 18,733,838 -2.59(-3.41%)
Aug 31, 2015 77.64 78.30 75.63 75.94 16,231,533 -1.96(-2.51%)
Aug 28, 2015 77.31 78.63 77.19 77.90 14,881,194 -0.15(-0.19%)
Aug 27, 2015 78.37 79.22 76.38 78.05 20,211,842 +0.74(+0.96%)
Aug 26, 2015 76.56 77.41 74.05 77.31 21,615,856 +3.18(+4.29%)
Aug 25, 2015 76.20 77.99 74.13 74.13 25,565,096 +1.38(+1.89%)
Aug 24, 2015 70.33 77.10 62.16 72.75 35,598,676 -3.38(-4.44%)
Aug 21, 2015 79.90 80.39 76.14 76.13 31,460,772 -5.10(-6.28%)
Aug 20, 2015 83.02 83.91 81.20 81.23 12,703,920 -2.76(-3.29%)
Aug 19, 2015 84.31 84.71 83.41 84.00 10,382,317 -0.61(-0.73%)
Aug 18, 2015 84.23 85.07 83.84 84.61 8,209,588 +0.46(+0.55%)
Aug 17, 2015 83.18 84.49 83.13 84.15 9,859,438 +0.59(+0.71%)
Aug 14, 2015 82.87 83.75 82.80 83.55 7,655,647 +0.29(+0.35%)
Aug 13, 2015 84.02 84.36 83.25 83.26 8,767,262 -0.76(-0.90%)
Aug 12, 2015 83.01 84.18 82.07 84.02 9,698,570 +0.46(+0.55%)
Aug 11, 2015 83.21 84.46 82.89 83.56 9,082,102 -0.70(-0.83%)
Aug 10, 2015 83.65 84.65 83.49 84.26 10,758,026 +1.55(+1.87%)
Aug 07, 2015 83.32 83.34 81.77 82.72 13,378,997 -0.62(-0.75%)
Aug 06, 2015 86.34 86.37 82.98 83.34 14,880,060 -2.43(-2.83%)
Aug 05, 2015 86.52 86.78 85.56 85.77 11,166,350 -0.15(-0.18%)
Aug 04, 2015 86.45 87.00 85.69 85.92 10,887,319 -0.53(-0.61%)
Aug 03, 2015 85.65 86.86 85.42 86.45 16,129,294 +1.26(+1.48%)
Jul 31, 2015 85.99 86.01 84.65 85.19 12,753,268 -0.03(-0.03%)
Jul 30, 2015 83.92 85.47 82.94 85.22 16,558,284 +1.58(+1.89%)
Jul 29, 2015 85.56 86.34 83.20 83.63 32,020,402 +1.91(+2.33%)
Jul 28, 2015 81.33 81.96 80.04 81.73 22,695,262 +1.83(+2.29%)
Jul 27, 2015 81.41 81.59 78.06 79.90 20,590,600 -1.66(-2.03%)
Jul 24, 2015 83.94 84.67 81.43 81.55 20,846,546 -3.49(-4.11%)
Jul 23, 2015 85.19 85.72 84.87 85.04 8,452,852 +0.16(+0.19%)
Jul 22, 2015 84.44 85.58 84.25 84.88 9,652,809 -0.25(-0.29%)
Jul 21, 2015 85.44 86.00 84.51 85.13 8,975,281 -0.30(-0.36%)
Jul 20, 2015 85.87 85.98 85.17 85.43 9,986,002 -0.04(-0.05%)
Jul 17, 2015 85.83 85.90 84.72 85.48 11,303,630 -0.43(-0.50%)
Jul 16, 2015 85.53 86.30 85.33 85.90 10,391,767 +1.06(+1.24%)
Jul 15, 2015 86.05 86.53 84.72 84.85 14,492,939 +0.02(+0.03%)
Jul 14, 2015 83.28 85.15 83.03 84.83 15,618,071 +2.03(+2.45%)
Jul 13, 2015 83.12 83.20 82.62 82.80 13,323,531 +0.59(+0.71%)
Jul 10, 2015 83.03 83.12 81.82 82.21 13,424,964 +0.27(+0.34%)
Jul 09, 2015 82.69 82.94 81.91 81.94 12,424,933 +0.30(+0.37%)
Jul 08, 2015 82.58 82.69 81.25 81.63 12,781,351 -1.58(-1.90%)
Jul 07, 2015 83.81 84.15 81.77 83.21 14,087,950 -0.38(-0.46%)
Jul 06, 2015 82.73 84.16 82.48 83.60 18,735,586 +0.45(+0.54%)
Jul 02, 2015 84.08 83.15 83.15 83.15 12,219,385 -0.70(-0.84%)
Jul 01, 2015 85.37 85.72 83.41 83.85 14,178,133 -0.77(-0.91%)
Jun 30, 2015 84.78 85.51 84.41 84.62 15,695,085 +1.17(+1.41%)
Jun 29, 2015 85.20 86.11 83.34 83.45 17,277,816 -2.92(-3.38%)
Jun 26, 2015 86.95 87.18 85.93 86.37 13,462,948 -0.53(-0.61%)
Jun 25, 2015 88.53 88.62 86.60 86.90 11,862,273 -1.29(-1.46%)
Jun 24, 2015 88.10 89.17 87.93 88.19 11,558,246 -0.14(-0.16%)
Jun 23, 2015 88.05 88.47 87.53 88.33 11,661,984 +0.52(+0.59%)
Jun 22, 2015 87.29 88.08 87.14 87.81 11,121,918 +1.22(+1.41%)
Jun 19, 2015 87.07 87.46 86.41 86.59 29,081,910 -1.02(-1.16%)
Jun 18, 2015 86.14 88.02 86.03 87.61 18,888,240 +1.68(+1.96%)
Jun 17, 2015 86.08 86.34 85.19 85.92 16,710,153 -0.14(-0.16%)
Jun 16, 2015 85.48 86.34 84.87 86.06 11,686,944 +0.66(+0.77%)
Jun 15, 2015 84.36 85.57 84.13 85.40 13,288,968 +0.36(+0.42%)
Jun 12, 2015 85.72 85.83 84.39 85.04 12,819,858 -0.75(-0.88%)
Jun 11, 2015 85.03 86.21 84.91 85.79 20,098,482 +1.05(+1.24%)
Jun 10, 2015 82.83 84.93 82.68 84.74 16,641,706 +2.10(+2.54%)
Jun 09, 2015 81.54 83.03 81.49 82.64 13,282,824 +0.76(+0.92%)
Jun 08, 2015 82.07 82.65 81.76 81.88 14,916,360 -0.19(-0.23%)
Jun 05, 2015 81.97 82.30 81.03 82.07 11,713,410 +0.02(+0.03%)
Jun 04, 2015 82.03 82.52 81.57 82.05 11,992,676 -0.52(-0.63%)
Jun 03, 2015 82.29 82.77 82.01 82.57 10,292,101 +0.51(+0.62%)
Jun 02, 2015 81.99 82.24 81.48 82.06 14,146,069 -0.10(-0.12%)
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.