Gilead Sciences (NQ: GILD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	73.41	73.66	72.47	72.92	10,389,995	+0.01(+0.02%)
Nov 26, 2014	73.60	72.91	72.91	72.91	15,870,381	-0.59(-0.80%)
Nov 25, 2014	73.38	73.70	71.51	73.50	28,300,532	+0.37(+0.51%)
Nov 24, 2014	73.50	74.36	72.28	73.13	23,535,134	+0.01(+0.02%)
Nov 21, 2014	74.30	74.52	72.75	73.11	23,063,050	-0.01(-0.01%)
Nov 20, 2014	74.11	75.15	72.91	73.12	27,548,306	-1.27(-1.71%)
Nov 19, 2014	75.02	75.11	73.43	74.39	19,069,430	-1.00(-1.32%)
Nov 18, 2014	73.92	75.58	73.29	75.39	27,732,612	+2.38(+3.26%)
Nov 17, 2014	73.49	74.26	72.91	73.01	23,516,290	-1.18(-1.59%)
Nov 14, 2014	75.24	75.45	72.69	74.19	32,401,680	-1.56(-2.05%)
Nov 13, 2014	77.75	77.82	75.24	75.75	28,716,930	-1.96(-2.53%)
Nov 12, 2014	78.33	78.37	76.84	77.71	17,604,658	-0.81(-1.03%)
Nov 11, 2014	78.13	79.03	77.54	78.51	16,792,434	+0.72(+0.92%)
Nov 10, 2014	79.29	79.50	77.53	77.80	29,449,436	+0.41(+0.54%)
Nov 07, 2014	79.16	79.20	77.29	77.38	17,421,062	-0.36(-0.46%)
Nov 06, 2014	77.74	78.83	77.13	77.74	18,084,802	+0.65(+0.84%)
Nov 05, 2014	80.59	80.62	76.87	77.09	21,255,660	-2.67(-3.34%)
Nov 04, 2014	79.69	80.43	79.21	79.76	14,022,262	-0.19(-0.24%)
Nov 03, 2014	81.64	82.00	79.23	79.95	21,123,252	-1.47(-1.80%)
Oct 31, 2014	84.25	84.93	80.51	81.42	30,361,012	-1.61(-1.94%)
Oct 30, 2014	80.48	83.12	80.40	83.03	18,974,092	+2.54(+3.16%)
Oct 29, 2014	79.85	82.45	78.51	80.48	29,093,042	-1.98(-2.41%)
Oct 28, 2014	82.32	82.96	81.60	82.47	22,142,944	+0.63(+0.76%)
Oct 27, 2014	80.52	82.13	80.48	81.84	15,825,058	+1.37(+1.70%)
Oct 24, 2014	78.17	81.03	77.49	80.48	20,814,884	+2.57(+3.29%)
Oct 23, 2014	77.52	78.64	76.69	77.91	19,083,140	+0.79(+1.03%)
Oct 22, 2014	77.42	77.78	75.66	77.12	18,925,716	-0.42(-0.54%)
Oct 21, 2014	75.64	77.54	75.21	77.54	16,872,330	+3.24(+4.36%)
Oct 20, 2014	73.53	74.25	73.29	74.30	16,354,449	+1.06(+1.45%)
Oct 17, 2014	71.69	74.38	71.69	73.24	24,127,816	+2.81(+3.99%)
Oct 16, 2014	68.61	72.69	68.29	70.42	27,351,710	+0.52(+0.75%)
Oct 15, 2014	69.06	70.40	66.68	69.90	32,784,556	-0.74(-1.05%)
Oct 14, 2014	74.15	74.79	70.17	70.64	37,482,816	-3.10(-4.20%)
Oct 13, 2014	75.96	76.01	73.68	73.74	20,051,422	-1.66(-2.21%)
Oct 10, 2014	76.61	78.14	74.87	75.40	27,118,726	-1.54(-2.00%)
Oct 09, 2014	78.81	78.96	76.85	76.94	18,130,936	-2.20(-2.77%)
Oct 08, 2014	75.82	79.21	75.63	79.14	22,757,770	+3.33(+4.39%)
Oct 07, 2014	76.22	76.54	74.54	75.81	13,424,053	-0.61(-0.80%)
Oct 06, 2014	77.94	78.11	76.20	76.42	15,514,402	-1.01(-1.30%)
Oct 03, 2014	76.73	78.03	76.12	77.43	14,164,650	+1.42(+1.87%)
Oct 02, 2014	76.33	76.99	75.32	76.01	15,861,561	-0.75(-0.98%)
Oct 01, 2014	77.77	78.21	76.46	76.76	16,038,505	-0.63(-0.81%)
Sep 30, 2014	78.13	78.51	76.95	77.38	15,988,019	-0.77(-0.99%)
Sep 29, 2014	78.21	79.00	77.38	78.15	11,103,588	-0.63(-0.80%)
Sep 26, 2014	79.16	79.24	77.61	78.78	14,944,764	+0.76(+0.97%)
Sep 25, 2014	79.18	80.39	77.35	78.03	21,180,700	-1.00(-1.26%)
Sep 24, 2014	77.24	79.10	77.07	79.02	20,329,344	+2.41(+3.15%)
Sep 23, 2014	76.12	77.21	76.00	76.61	14,721,058	-0.06(-0.08%)
Sep 22, 2014	77.06	78.19	76.05	76.67	16,945,858	-0.36(-0.46%)
Sep 19, 2014	78.33	78.43	76.70	77.02	30,592,640	+0.02(+0.03%)
Sep 18, 2014	76.06	77.42	75.67	77.00	22,486,816	+1.52(+2.01%)
Sep 17, 2014	76.01	76.77	74.09	75.48	25,384,306	-0.67(-0.88%)
Sep 16, 2014	72.58	76.30	72.13	76.15	20,531,930	+2.74(+3.73%)
Sep 15, 2014	74.07	74.22	72.20	73.41	24,984,146	-1.94(-2.58%)
Sep 12, 2014	77.18	77.71	74.80	75.35	21,810,632	-1.98(-2.57%)
Sep 11, 2014	78.51	78.86	76.91	77.34	14,403,854	-1.33(-1.69%)
Sep 10, 2014	77.20	78.67	76.88	78.67	15,473,686	+1.69(+2.20%)
Sep 09, 2014	77.71	77.77	75.83	76.97	19,373,444	-0.47(-0.60%)
Sep 08, 2014	76.29	77.67	76.14	77.44	16,408,279	+0.85(+1.11%)
Sep 05, 2014	77.34	77.42	70.90	76.59	49,631,804	-1.09(-1.40%)
Sep 04, 2014	79.82	79.95	77.25	77.68	18,933,434	-1.87(-2.35%)
Sep 03, 2014	79.96	80.43	78.75	79.55	19,802,258	+0.05(+0.06%)