Stock Quote for NASDAQ, GILD - Gilead Sciences Inc.

GILD

GILEAD SCIENCES INC

11/20/09 17:35

LAST: 46.39	CHANGE: 0.13	OPEN: 46.29	HIGH: 46.64	ASK: 83.97	VOLUME: 4,936,207
LAST: 46.39	CHANGE(%): 0.28	PREV: 46.52	LOW: 46.04	BID: 83.29	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	46.29	46.64	46.04	46.39	4,936,207
11/19/09	46.25	46.66	45.90	46.52	5,438,400
11/18/09	47.27	47.29	46.33	46.78	6,442,500
11/17/09	47.29	47.50	47.02	47.49	3,734,300
11/16/09	47.26	47.53	46.93	47.43	6,822,200
11/13/09	46.78	47.27	46.67	47.05	5,196,900
11/12/09	47.31	47.44	46.74	46.88	5,276,000
11/11/09	47.20	47.46	46.75	47.14	6,137,800
11/10/09	46.22	47.14	46.09	46.81	7,782,700
11/09/09	46.43	46.58	45.87	46.58	9,712,500
11/06/09	45.49	46.61	45.40	46.26	8,652,900
11/05/09	44.06	45.58	43.95	45.50	13,678,700
11/04/09	44.12	44.30	43.57	43.87	7,403,300
11/03/09	42.43	44.03	42.43	43.80	11,057,800
11/02/09	42.96	43.15	42.40	42.67	7,471,300
10/30/09	42.91	43.29	42.48	42.55	12,753,300
10/29/09	42.65	43.00	42.31	42.94	8,041,900
10/28/09	43.09	43.50	42.48	42.58	7,853,900
10/27/09	43.43	44.00	42.90	43.12	7,204,200
10/26/09	44.02	44.25	42.88	43.43	9,157,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist