Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 59.55 59.55 59.55 0 -0.44(-0.73%)
Aug 30, 2018 59.55 60.03 59.37 59.99 5,670,440 +0.53(+0.89%)
Aug 29, 2018 58.89 59.61 58.47 59.46 5,812,764 +0.54(+0.92%)
Aug 28, 2018 58.82 59.34 58.67 58.92 6,025,133 +0.09(+0.15%)
Aug 27, 2018 58.19 58.89 58.06 58.83 6,810,996 +0.97(+1.67%)
Aug 24, 2018 57.81 58.19 57.56 57.86 6,062,580 +0.20(+0.34%)
Aug 23, 2018 57.82 58.00 57.20 57.67 6,025,023 -0.38(-0.65%)
Aug 22, 2018 57.75 58.46 57.56 58.04 6,465,107 +0.39(+0.68%)
Aug 21, 2018 56.90 57.78 56.90 57.65 11,623,057 +0.75(+1.33%)
Aug 20, 2018 57.35 57.69 56.53 56.90 11,621,096 -0.44(-0.77%)
Aug 17, 2018 59.29 59.40 56.66 57.34 16,963,396 -2.10(-3.53%)
Aug 16, 2018 59.10 59.51 58.72 59.44 11,117,913 +0.59(+1.00%)
Aug 15, 2018 60.07 60.13 58.38 58.85 15,019,783 -1.94(-3.19%)
Aug 14, 2018 60.63 61.19 60.63 60.79 5,595,555 +0.11(+0.18%)
Aug 13, 2018 60.44 60.92 60.18 60.68 6,237,770 +0.35(+0.57%)
Aug 10, 2018 60.95 61.30 59.99 60.33 7,076,316 -1.03(-1.68%)
Aug 09, 2018 60.57 61.82 60.48 61.36 7,420,854 +0.89(+1.47%)
Aug 08, 2018 61.48 61.63 60.41 60.47 5,596,571 -1.16(-1.88%)
Aug 07, 2018 61.28 61.76 60.95 61.63 7,324,374 +0.40(+0.65%)
Aug 06, 2018 61.21 61.52 60.75 61.23 5,030,074 -0.05(-0.08%)
Aug 03, 2018 61.08 61.29 60.68 61.28 5,886,819 +0.24(+0.39%)
Aug 02, 2018 61.09 61.46 60.43 61.04 7,159,179 -0.21(-0.35%)
Aug 01, 2018 60.94 61.61 60.84 61.25 5,400,236 +0.06(+0.09%)
Jul 31, 2018 60.22 61.39 59.91 61.20 8,410,935 +1.19(+1.98%)
Jul 30, 2018 60.13 60.51 59.63 60.01 7,275,745 -0.39(-0.64%)
Jul 27, 2018 61.43 62.08 60.25 60.40 12,025,706 -1.06(-1.73%)
Jul 26, 2018 61.15 62.15 59.84 61.46 18,431,210 -0.60(-0.96%)
Jul 25, 2018 60.91 62.12 60.77 62.05 10,185,154 +1.00(+1.64%)
Jul 24, 2018 61.13 61.80 60.86 61.06 11,047,208 +0.21(+0.35%)
Jul 23, 2018 60.62 61.28 60.51 60.84 6,511,133 +0.01(+0.01%)
Jul 20, 2018 60.04 61.10 60.04 60.84 7,381,800 +0.25(+0.42%)
Jul 19, 2018 60.54 61.12 59.82 60.58 8,250,601 -0.06(-0.09%)
Jul 18, 2018 60.62 61.16 60.40 60.64 6,596,204 -0.06(-0.10%)
Jul 17, 2018 60.63 61.14 60.49 60.70 5,625,423 -0.05(-0.08%)
Jul 16, 2018 61.00 61.21 60.33 60.75 3,934,031 -0.09(-0.15%)
Jul 13, 2018 60.84 5,132,822 -0.17(-0.28%)
Jul 12, 2018 60.20 61.47 59.78 61.02 11,389,996 +1.24(+2.08%)
Jul 11, 2018 60.15 60.28 59.52 59.77 7,804,608 -0.57(-0.95%)
Jul 10, 2018 60.57 60.89 59.95 60.35 10,651,785 +0.09(+0.14%)
Jul 09, 2018 59.33 60.69 59.26 60.26 10,866,961 +1.12(+1.90%)
Jul 06, 2018 57.56 59.32 57.40 59.14 11,267,783 +1.89(+3.30%)
Jul 05, 2018 57.31 56.05 57.25 7,318,796 +1.16(+2.07%)
Jul 03, 2018 56.09 56.09 56.09 0 +0.04(+0.07%)
Jul 02, 2018 55.59 56.13 55.28 56.05 5,197,393 +0.35(+0.62%)
Jun 29, 2018 55.42 56.22 55.27 55.70 7,904,960 +0.40(+0.73%)
Jun 28, 2018 54.92 55.43 54.32 55.30 10,145,161 +1.33(+2.46%)
Jun 27, 2018 55.31 55.65 53.94 53.97 7,399,954 -1.27(-2.29%)
Jun 26, 2018 56.03 56.67 54.81 55.24 8,315,322 -0.70(-1.25%)
Jun 25, 2018 55.61 56.33 55.47 55.94 7,655,472 +0.05(+0.10%)
Jun 22, 2018 56.37 56.42 55.69 55.88 7,781,881 -0.35(-0.63%)
Jun 21, 2018 56.20 56.37 55.65 56.24 8,328,082 +0.05(+0.08%)
Jun 20, 2018 55.80 56.28 55.32 56.19 7,643,786 +0.41(+0.73%)
Jun 19, 2018 53.83 55.82 53.59 55.78 10,980,595 +1.48(+2.72%)
Jun 18, 2018 54.86 55.00 54.19 54.30 8,353,805 -0.92(-1.67%)
Jun 15, 2018 55.95 54.97 55.22 14,648,362 -0.72(-1.29%)
Jun 14, 2018 55.83 56.31 55.44 55.95 6,646,705 +0.34(+0.61%)
Jun 13, 2018 56.08 56.15 55.38 55.61 6,508,861 -0.30(-0.54%)
Jun 12, 2018 55.97 56.15 55.37 55.91 8,945,344 -0.12(-0.21%)
Jun 11, 2018 56.00 56.16 55.47 56.03 6,955,321 -0.06(-0.11%)
Jun 08, 2018 55.73 56.38 55.65 56.09 7,491,079 +0.01(+0.01%)
Jun 07, 2018 56.07 56.12 55.46 56.08 9,749,660 -0.05(-0.10%)
Jun 06, 2018 56.14 56.14 15,866,528 +1.49(+2.73%)
Jun 05, 2018 54.80 55.17 54.03 54.65 10,026,966 -0.12(-0.21%)
Jun 04, 2018 53.19 55.22 53.00 54.76 15,033,848 +1.49(+2.80%)
Jun 01, 2018 52.74 53.38 52.67 53.27 6,575,052 +0.70(+1.34%)
May 31, 2018 53.12 53.16 52.42 52.57 15,957,710 -0.23(-0.43%)
May 30, 2018 52.78 52.88 52.50 52.80 7,603,931 +0.28(+0.53%)
May 29, 2018 52.26 52.70 52.03 52.52 10,025,689 -0.04(-0.07%)
May 25, 2018 52.56 52.56 52.56 0 -0.12(-0.22%)
May 24, 2018 53.07 53.27 52.32 52.67 6,271,495 -0.50(-0.94%)
May 23, 2018 52.54 53.34 52.53 53.17 6,529,589 +0.27(+0.50%)
May 22, 2018 53.02 53.58 52.66 52.91 7,961,671 +0.16(+0.30%)
May 21, 2018 53.16 53.47 52.46 52.75 7,695,317 -0.30(-0.57%)
May 18, 2018 52.72 53.42 52.53 53.06 8,123,420 +0.33(+0.62%)
May 17, 2018 52.34 53.14 52.34 52.73 7,623,154 +0.04(+0.07%)
May 16, 2018 52.26 53.03 52.26 52.69 8,465,124 +0.44(+0.84%)
May 15, 2018 52.10 52.70 51.98 52.25 9,591,422 -0.05(-0.09%)
May 14, 2018 51.76 52.79 51.63 52.30 7,914,854 +0.69(+1.35%)
May 11, 2018 50.87 52.07 50.58 51.61 12,838,346 +0.62(+1.21%)
May 10, 2018 51.49 51.56 50.86 50.99 8,476,673 -0.25(-0.49%)
May 09, 2018 50.67 51.55 50.41 51.24 10,078,036 +0.37(+0.72%)
May 08, 2018 50.69 51.22 50.34 50.87 11,504,028 +0.27(+0.52%)
May 07, 2018 51.25 51.43 50.26 50.61 16,928,282 -0.42(-0.83%)
May 04, 2018 50.76 51.25 50.47 51.03 11,731,204 +0.18(+0.35%)
May 03, 2018 51.95 52.14 50.13 50.85 19,305,482 -1.32(-2.53%)
May 02, 2018 53.24 53.63 51.50 52.17 33,103,218 -4.43(-7.83%)
May 01, 2018 56.39 56.81 55.99 56.60 7,914,054 +0.26(+0.46%)
Apr 30, 2018 57.77 57.89 56.29 56.34 10,600,092 -1.27(-2.21%)
Apr 27, 2018 57.65 57.87 57.02 57.61 6,449,572 -0.03(-0.05%)
Apr 26, 2018 57.16 57.97 56.23 57.64 8,129,497 +0.51(+0.89%)
Apr 25, 2018 56.78 57.38 56.53 57.14 8,122,341 +0.41(+0.73%)
Apr 24, 2018 57.78 57.95 56.36 56.72 7,131,242 -1.01(-1.74%)
Apr 23, 2018 57.78 57.97 57.21 57.73 6,428,433 +0.24(+0.42%)
Apr 20, 2018 58.03 58.05 57.08 57.49 6,668,757 -0.58(-0.99%)
Apr 19, 2018 58.83 59.22 57.59 58.06 5,074,273 -0.97(-1.64%)
Apr 18, 2018 59.00 59.34 58.70 59.03 3,902,110 +0.16(+0.28%)
Apr 17, 2018 58.46 59.23 58.18 58.87 5,579,283 +0.61(+1.04%)
Apr 16, 2018 59.18 59.27 57.91 58.26 6,051,837 -0.41(-0.70%)
Apr 13, 2018 58.94 59.16 58.39 58.67 5,682,071 -0.05(-0.09%)
Apr 12, 2018 58.37 59.48 58.37 58.73 6,227,740 +0.75(+1.29%)
Apr 11, 2018 58.26 58.66 57.88 57.98 10,063,770 -0.54(-0.92%)
Apr 10, 2018 58.17 58.88 57.56 58.52 7,575,686 +0.95(+1.65%)
Apr 09, 2018 57.63 58.74 57.06 57.56 8,183,995 +0.30(+0.53%)
Apr 06, 2018 57.94 58.73 56.71 57.26 8,255,677 -1.10(-1.88%)
Apr 05, 2018 59.23 59.27 57.86 58.36 7,923,418 -0.45(-0.77%)
Apr 04, 2018 56.90 59.03 56.79 58.81 10,067,113 +1.29(+2.24%)
Apr 03, 2018 57.28 57.69 56.18 57.53 7,675,572 +0.48(+0.83%)
Apr 02, 2018 58.45 58.57 56.06 57.05 10,556,921 -1.76(-2.98%)
Mar 29, 2018 58.81 58.81 58.81 0 +0.48(+0.82%)
Mar 28, 2018 57.87 59.08 57.64 58.33 8,317,729 +0.52(+0.90%)
Mar 27, 2018 59.27 59.40 57.37 57.81 8,167,716 -1.12(-1.89%)
Mar 26, 2018 57.85 59.05 57.39 58.92 9,449,577 +2.11(+3.71%)
Mar 23, 2018 58.80 58.98 56.73 56.82 11,882,996 -2.13(-3.61%)
Mar 22, 2018 59.16 59.87 58.53 58.95 10,076,614 -0.72(-1.20%)
Mar 21, 2018 59.86 60.40 59.44 59.66 7,469,797 -0.34(-0.56%)
Mar 20, 2018 60.36 60.61 59.83 60.00 7,433,587 -0.20(-0.34%)
Mar 19, 2018 61.86 62.01 59.51 60.20 11,431,751 -2.00(-3.21%)
Mar 16, 2018 62.34 63.10 61.93 62.20 12,262,487 +0.18(+0.29%)
Mar 15, 2018 62.84 63.09 61.83 62.02 7,623,659 -0.80(-1.27%)
Mar 14, 2018 63.55 63.95 62.65 62.81 8,427,468 -0.48(-0.76%)
Mar 13, 2018 62.84 64.07 62.84 63.29 9,823,744 +0.51(+0.81%)
Mar 12, 2018 62.68 63.00 62.29 62.78 9,702,908 +0.26(+0.42%)
Mar 09, 2018 62.35 62.78 61.95 62.52 9,070,757 +0.50(+0.81%)
Mar 08, 2018 61.93 62.48 61.44 62.02 7,353,618 +0.06(+0.10%)
Mar 07, 2018 62.08 61.95 8,669,975 +0.52(+0.84%)
Mar 06, 2018 60.88 61.99 60.78 61.44 9,919,512 +1.08(+1.80%)
Mar 05, 2018 60.58 60.94 59.75 60.35 13,534,956 -0.60(-0.98%)
Mar 02, 2018 59.51 61.10 59.17 60.95 8,554,167 +0.90(+1.50%)
Mar 01, 2018 61.14 61.82 59.66 60.05 10,673,680 -0.93(-1.52%)
Feb 28, 2018 62.34 62.50 60.95 60.98 9,758,935 -1.26(-2.03%)
Feb 27, 2018 63.34 63.54 62.19 62.24 8,711,908 -1.11(-1.75%)
Feb 26, 2018 62.94 63.46 62.12 63.35 8,229,842 +0.68(+1.09%)
Feb 23, 2018 61.82 62.69 61.41 62.67 7,263,700 +1.17(+1.90%)
Feb 22, 2018 61.33 61.50 10,590,294 -1.00(-1.60%)
Feb 21, 2018 62.66 63.46 62.19 62.50 8,951,416 -0.19(-0.31%)
Feb 20, 2018 62.12 63.30 62.12 62.69 9,324,574 +0.19(+0.30%)
Feb 16, 2018 62.50 62.50 62.50 0 -0.66(-1.04%)
Feb 15, 2018 63.68 63.74 63.14 63.16 9,242,288 -0.21(-0.33%)
Feb 14, 2018 63.73 61.95 63.37 9,119,402 +0.80(+1.27%)
Feb 13, 2018 62.81 62.57 8,515,044 +0.50(+0.81%)
Feb 12, 2018 61.78 63.06 61.68 62.07 12,950,643 +0.64(+1.03%)
Feb 09, 2018 61.11 61.92 58.88 61.44 17,748,046 +0.85(+1.41%)
Feb 08, 2018 64.17 60.47 60.58 17,751,966 -3.52(-5.49%)
Feb 07, 2018 61.71 65.49 61.46 64.10 26,196,190 +1.84(+2.96%)
Feb 06, 2018 59.91 62.43 59.56 62.26 17,083,636 +0.69(+1.12%)
Feb 05, 2018 63.05 63.90 61.19 61.56 13,695,787 -1.74(-2.75%)
Feb 02, 2018 64.01 64.55 63.11 63.30 12,080,027 -1.36(-2.11%)
Feb 01, 2018 64.44 65.18 63.11 64.67 9,389,520 -0.24(-0.37%)
Jan 31, 2018 67.07 67.46 64.51 64.91 16,465,185 -2.70(-4.00%)
Jan 30, 2018 68.17 68.41 66.82 67.61 18,075,212 -1.17(-1.70%)
Jan 29, 2018 65.93 69.35 65.93 68.78 25,060,758 +2.59(+3.91%)
Jan 26, 2018 63.48 66.21 63.43 66.19 18,872,386 +3.31(+5.26%)
Jan 25, 2018 63.19 63.39 62.62 62.88 6,071,738 -0.09(-0.14%)
Jan 24, 2018 62.96 63.57 62.41 62.97 5,849,260 +0.27(+0.43%)
Jan 23, 2018 62.92 63.65 62.67 62.70 8,922,092 -0.36(-0.57%)
Jan 22, 2018 62.98 63.55 62.78 63.05 9,628,929 +0.33(+0.53%)
Jan 19, 2018 62.97 63.15 62.25 62.72 10,226,691 -0.15(-0.23%)
Jan 18, 2018 63.10 63.24 62.56 62.87 9,671,548 -0.44(-0.70%)
Jan 17, 2018 62.51 63.57 62.12 63.31 14,411,918 +1.15(+1.86%)
Jan 16, 2018 61.77 63.19 61.59 62.16 15,168,374 +0.95(+1.56%)
Jan 12, 2018 61.20 61.20 61.20 0 -0.03(-0.05%)
Jan 11, 2018 60.96 61.71 60.31 61.23 10,164,797 +0.27(+0.44%)
Jan 10, 2018 61.09 60.96 13,105,196 +0.47(+0.78%)
Jan 09, 2018 57.79 60.94 57.76 60.49 19,136,046 +2.87(+4.97%)
Jan 08, 2018 57.58 57.87 56.88 57.62 7,563,177 -0.09(-0.16%)
Jan 05, 2018 57.45 57.73 56.56 57.72 10,201,177 +0.48(+0.84%)
Jan 04, 2018 58.09 58.14 56.97 57.24 6,550,921 -0.59(-1.02%)
Jan 03, 2018 57.35 57.97 56.80 57.83 8,572,474 +0.43(+0.76%)
Jan 02, 2018 55.91 57.52 55.55 57.39 10,205,854 +1.91(+3.43%)
Dec 29, 2017 55.49 55.49 55.49 0 -0.65(-1.16%)
Dec 28, 2017 56.56 56.67 55.80 56.14 5,970,059 -0.39(-0.69%)
Dec 27, 2017 56.33 56.87 56.20 56.53 5,079,098 +0.22(+0.39%)
Dec 26, 2017 56.22 56.59 56.01 56.31 5,770,527 -0.01(-0.01%)
Dec 22, 2017 56.39 56.81 56.05 56.32 8,469,854 -0.24(-0.42%)
Dec 21, 2017 57.11 57.60 56.49 56.56 9,290,677 -0.77(-1.34%)
Dec 20, 2017 56.95 57.88 56.87 57.32 9,488,547 -0.26(-0.46%)
Dec 19, 2017 58.14 58.35 57.52 57.59 8,694,758 -0.60(-1.04%)
Dec 18, 2017 58.89 59.24 58.10 58.19 12,892,778 -0.34(-0.58%)
Dec 15, 2017 58.09 58.66 57.39 58.53 19,840,732 +0.95(+1.65%)
Dec 14, 2017 58.86 59.23 57.37 57.58 11,689,337 -1.33(-2.26%)
Dec 13, 2017 58.70 59.35 58.67 58.91 12,958,585 +0.38(+0.64%)
Dec 12, 2017 58.50 58.59 57.12 58.53 12,063,771 +0.16(+0.28%)
Dec 11, 2017 57.39 58.67 57.22 58.37 11,930,101 +1.28(+2.24%)
Dec 08, 2017 56.46 57.22 55.78 57.10 10,278,412 +1.15(+2.06%)
Dec 07, 2017 56.31 56.35 55.56 55.94 8,022,199 -0.44(-0.78%)
Dec 06, 2017 56.71 57.20 56.03 56.38 7,899,739 +0.00(+0.00%)
Dec 05, 2017 56.23 56.95 55.94 56.38 10,903,519 +0.15(+0.27%)
Dec 04, 2017 58.05 58.14 56.09 56.23 11,198,996 -1.73(-2.99%)
Dec 01, 2017 57.26 58.16 57.25 57.96 10,951,931 +0.43(+0.75%)
Nov 30, 2017 57.30 57.77 56.73 57.53 15,211,676 +0.85(+1.51%)
Nov 29, 2017 56.03 57.08 55.83 56.67 12,841,455 +0.83(+1.49%)
Nov 28, 2017 55.51 55.91 54.93 55.84 7,760,712 +0.68(+1.24%)
Nov 27, 2017 55.78 55.85 55.02 55.16 6,379,330 -0.58(-1.05%)
Nov 24, 2017 55.97 56.10 55.56 55.74 3,036,530 -0.28(-0.49%)
Nov 22, 2017 55.76 56.23 55.66 56.02 5,679,444 +0.24(+0.43%)
Nov 21, 2017 55.44 56.03 55.25 55.78 8,403,763 +0.29(+0.53%)
Nov 20, 2017 55.70 55.86 55.04 55.49 8,386,356 -0.24(-0.43%)
Nov 17, 2017 55.60 55.86 55.48 55.73 7,434,393 +0.02(+0.04%)
Nov 16, 2017 55.20 55.85 54.81 55.70 9,627,011 +0.46(+0.84%)
Nov 15, 2017 54.33 55.46 54.26 55.24 11,100,273 +0.51(+0.93%)
Nov 14, 2017 55.93 55.94 53.89 54.73 14,202,159 -1.31(-2.33%)
Nov 13, 2017 56.35 56.46 55.78 56.04 11,353,921 -0.71(-1.25%)
Nov 10, 2017 56.13 56.99 55.54 56.75 10,007,199 +0.58(+1.03%)
Nov 09, 2017 56.19 56.48 55.86 56.17 7,562,546 -0.06(-0.11%)
Nov 08, 2017 56.40 56.44 55.94 56.23 10,521,836 -0.08(-0.15%)
Nov 07, 2017 55.70 56.42 55.63 56.32 10,166,790 +0.64(+1.15%)
Nov 06, 2017 56.38 56.54 55.47 55.68 10,745,875 -0.83(-1.47%)
Nov 03, 2017 56.61 56.81 56.03 56.51 9,942,605 -0.27(-0.47%)
Nov 02, 2017 57.54 56.58 56.78 9,702,552 -0.79(-1.37%)
Nov 01, 2017 57.46 58.35 57.10 57.57 11,408,273 -0.10(-0.17%)
Oct 31, 2017 58.33 58.76 57.48 57.66 11,434,356 -0.79(-1.36%)
Oct 30, 2017 58.54 59.18 57.89 58.46 14,659,241 -0.83(-1.40%)
Oct 27, 2017 57.70 59.39 55.97 59.29 29,587,338 -0.62(-1.04%)
Oct 26, 2017 60.23 61.16 59.23 59.91 16,171,860 -1.55(-2.52%)
Oct 25, 2017 61.60 61.60 60.53 61.46 12,441,104 -0.16(-0.26%)
Oct 24, 2017 61.68 61.83 60.62 61.62 9,489,488 -0.05(-0.09%)
Oct 23, 2017 62.50 62.56 61.61 61.67 8,842,918 -0.80(-1.28%)
Oct 20, 2017 63.04 63.04 61.89 62.47 11,944,202 -0.29(-0.47%)
Oct 19, 2017 62.72 63.44 61.93 62.76 20,233,104 +1.22(+1.97%)
Oct 18, 2017 61.74 62.19 61.36 61.55 9,274,715 -0.18(-0.29%)
Oct 17, 2017 61.54 62.09 61.20 61.73 9,153,472 +0.22(+0.36%)
Oct 16, 2017 62.41 62.47 61.20 61.50 9,588,679 -0.94(-1.50%)
Oct 13, 2017 62.52 62.76 62.04 62.44 7,387,447 -0.10(-0.16%)
Oct 12, 2017 63.52 63.71 62.33 62.54 8,790,784 -0.98(-1.54%)
Oct 11, 2017 63.90 64.07 63.33 63.52 8,800,106 -0.36(-0.57%)
Oct 10, 2017 63.00 63.90 63.00 63.88 7,474,791 +0.82(+1.29%)
Oct 09, 2017 63.36 63.66 62.76 63.06 5,147,358 -0.12(-0.19%)
Oct 06, 2017 63.80 64.02 63.04 63.19 7,535,749 -1.05(-1.64%)
Oct 05, 2017 63.25 64.26 63.18 64.24 8,731,141 +0.84(+1.32%)
Oct 04, 2017 64.03 64.05 63.13 63.40 8,724,328 -0.59(-0.93%)
Oct 03, 2017 64.23 64.80 63.18 64.00 8,466,498 -0.25(-0.40%)
Oct 02, 2017 62.47 64.33 62.45 64.25 12,744,104 +1.92(+3.09%)
Sep 29, 2017 62.46 63.05 61.01 62.33 17,290,764 +0.08(+0.14%)
Sep 28, 2017 64.24 64.31 61.00 62.24 23,060,460 -2.27(-3.52%)
Sep 27, 2017 64.60 65.04 64.21 64.51 8,863,586 +0.08(+0.12%)
Sep 26, 2017 64.36 65.18 64.32 64.43 10,269,182 +0.12(+0.18%)
Sep 25, 2017 64.16 64.83 63.74 64.32 11,014,727 +0.26(+0.41%)
Sep 22, 2017 63.44 64.13 63.10 64.06 7,350,672 +0.50(+0.79%)
Sep 21, 2017 63.64 64.17 63.26 63.56 8,052,695 -0.02(-0.02%)
Sep 20, 2017 63.36 63.77 62.96 63.57 8,260,569 +0.27(+0.43%)
Sep 19, 2017 64.15 64.15 63.18 63.30 8,203,194 -0.52(-0.82%)
Sep 18, 2017 63.49 64.23 62.73 63.83 10,251,715 +0.47(+0.74%)
Sep 15, 2017 63.69 64.23 63.31 63.36 16,121,695 +0.05(+0.08%)
Sep 14, 2017 63.96 63.96 62.75 63.30 12,480,181 -0.67(-1.05%)
Sep 13, 2017 64.60 64.61 63.74 63.97 9,933,679 -0.63(-0.98%)
Sep 12, 2017 64.33 64.79 64.06 64.61 11,632,351 -0.01(-0.01%)
Sep 11, 2017 65.50 65.75 64.33 64.61 13,244,027 -0.44(-0.68%)
Sep 08, 2017 65.20 65.95 64.91 65.06 15,188,022 -0.28(-0.43%)
Sep 07, 2017 63.54 65.46 63.38 65.34 17,195,898 +1.93(+3.04%)
Sep 06, 2017 63.34 63.78 63.08 63.41 13,988,318 +0.30(+0.47%)
Sep 05, 2017 63.64 63.93 62.19 63.12 17,648,218 -0.91(-1.42%)
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.