Gilead Sciences (NQ: GILD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.6588	0.6928	0.6485	0.6922	53,489,228	+0.02(+3.60%)
Jul 30, 2002	0.6517	0.6949	0.6365	0.6681	77,981,600	+0.01(+1.45%)
Jul 29, 2002	0.6451	0.6649	0.6338	0.6585	67,375,736	+0.02(+2.98%)
Jul 26, 2002	0.6529	0.6554	0.6254	0.6395	62,206,556	-0.02(-3.10%)
Jul 25, 2002	0.7153	0.7158	0.6215	0.6599	137,550,176	-0.03(-4.44%)
Jul 24, 2002	0.6481	0.7026	0.6227	0.6906	80,062,712	+0.03(+4.65%)
Jul 23, 2002	0.7010	0.7019	0.6588	0.6599	57,944,904	-0.04(-5.22%)
Jul 22, 2002	0.7194	0.7496	0.6679	0.6963	51,310,172	-0.03(-3.49%)
Jul 19, 2002	0.7417	0.7419	0.7090	0.7215	45,012,920	-0.06(-7.86%)
Jul 17, 2002	0.7328	0.7871	0.7326	0.7830	77,464,352	+0.13(+19.07%)
Jul 12, 2002	0.6599	0.6733	0.6147	0.6576	51,891,252	+0.01(+1.40%)
Jul 11, 2002	0.6043	0.6545	0.5924	0.6485	44,745,492	+0.05(+7.53%)
Jul 10, 2002	0.6692	0.6760	0.5997	0.6031	64,073,060	-0.07(-10.27%)
Jul 09, 2002	0.6917	0.7074	0.6776	0.6722	28,446,590	-0.02(-2.82%)
Jul 08, 2002	0.7017	0.7315	0.6894	0.6917	36,199,848	-0.01(-1.42%)
Jul 05, 2002	0.6754	0.7035	0.6747	0.7017	17,024,152	+0.04(+5.64%)
Jul 04, 2002	0.6374	0.6644	0.6111	0.6642	48,442,180	+0.00(+0.00%)
Jul 03, 2002	0.6374	0.6644	0.6111	0.6642	48,350,836	+0.03(+4.73%)
Jul 02, 2002	0.6622	0.6821	0.6270	0.6342	79,259,320	-0.05(-7.85%)
Jul 01, 2002	0.7451	0.7474	0.6842	0.6883	57,458,852	-0.06(-7.85%)
Jun 28, 2002	0.7433	0.7689	0.7412	0.7469	37,666,860	+0.01(+1.23%)
Jun 27, 2002	0.7530	0.7610	0.7169	0.7378	43,027,556	-0.00(-0.67%)
Jun 26, 2002	0.7065	0.7608	0.6915	0.7428	53,000,592	+0.01(+1.71%)
Jun 25, 2002	0.7530	0.7799	0.7267	0.7303	38,349,188	+0.02(+3.11%)
Jun 21, 2002	0.7394	0.7537	0.7065	0.7083	51,109,876	-0.04(-4.91%)
Jun 20, 2002	0.7867	0.7876	0.7415	0.7449	40,464,416	-0.05(-6.02%)
Jun 19, 2002	0.8010	0.8251	0.7921	0.7926	43,309,292	-0.01(-1.72%)
Jun 18, 2002	0.8044	0.8201	0.7928	0.8064	45,831,716	-0.01(-1.00%)
Jun 17, 2002	0.7530	0.8155	0.7510	0.8146	59,385,888	+0.07(+8.90%)
Jun 14, 2002	0.7083	0.7664	0.6906	0.7480	44,402,124	+0.06(+8.22%)
Jun 12, 2002	0.6910	0.7097	0.6658	0.6913	48,697,504	-0.00(-0.23%)
Jun 11, 2002	0.7512	0.7599	0.6842	0.6928	43,351,116	-0.05(-7.32%)
Jun 10, 2002	0.7269	0.7701	0.7246	0.7476	33,331,858	+0.02(+2.88%)
Jun 07, 2002	0.7042	0.7301	0.6799	0.7267	52,857,524	-0.00(-0.16%)
Jun 06, 2002	0.7751	0.7769	0.7210	0.7278	33,171,180	-0.05(-6.43%)
Jun 05, 2002	0.7833	0.8053	0.7624	0.7778	29,613,154	-0.03(-3.98%)
May 31, 2002	0.8310	0.8423	0.8076	0.8101	27,455,008	-0.05(-6.03%)
May 28, 2002	0.8450	0.8630	0.8135	0.8621	32,311,662	+0.02(+2.43%)
May 27, 2002	0.8587	0.8630	0.8294	0.8416	34,716,328	+0.00(+0.00%)
May 24, 2002	0.8587	0.8630	0.8294	0.8416	34,348,752	-0.02(-2.50%)
May 23, 2002	0.8039	0.8666	0.7883	0.8632	33,779,776	+0.06(+7.65%)
May 22, 2002	0.8026	0.8132	0.7842	0.8019	28,619,374	-0.00(-0.42%)
May 21, 2002	0.8332	0.8462	0.7969	0.8053	31,137,394	-0.02(-2.48%)
May 20, 2002	0.8360	0.8428	0.8123	0.8257	25,883,446	-0.01(-1.62%)
May 17, 2002	0.8310	0.8433	0.8166	0.8394	25,487,254	+0.02(+2.13%)
May 16, 2002	0.8439	0.8441	0.8039	0.8219	42,823,960	-0.02(-2.72%)
May 15, 2002	0.8428	0.8656	0.8257	0.8448	58,328,276	-0.01(-1.06%)
May 14, 2002	0.8176	0.8541	0.8105	0.8539	70,507,880	+0.07(+8.80%)
May 13, 2002	0.7417	0.7948	0.7404	0.7848	37,200,232	+0.04(+6.01%)
May 10, 2002	0.7744	0.7769	0.7256	0.7403	28,168,154	-0.03(-4.15%)
May 09, 2002	0.7883	0.8037	0.7667	0.7724	38,934,672	-0.02(-2.35%)
May 08, 2002	0.7406	0.7933	0.7326	0.7910	55,409,660	+0.09(+13.13%)
May 07, 2002	0.6890	0.7099	0.6890	0.6992	34,276,116	+0.02(+3.15%)
May 06, 2002	0.7258	0.7269	0.6735	0.6779	43,014,352	-0.05(-6.63%)
May 03, 2002	0.7426	0.7428	0.7072	0.7260	45,907,652	-0.02(-2.86%)
May 02, 2002	0.7453	0.7651	0.7424	0.7474	39,528,960	-0.00(-0.60%)

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.