Skip to main content

Exelixis Inc (NQ: EXEL )

15.58 -0.40 (-2.50%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.000 5.140 4.880 4.930 365,754 -0.02(-0.40%)
Jan 29, 2009 5.230 5.250 4.880 4.950 711,645 -0.35(-6.60%)
Jan 28, 2009 5.020 5.300 4.950 5.300 737,104 +0.37(+7.51%)
Jan 27, 2009 4.690 5.000 4.500 4.930 501,298 +0.25(+5.34%)
Jan 26, 2009 4.450 4.810 4.260 4.680 727,990 +0.23(+5.17%)
Jan 23, 2009 4.310 4.640 4.300 4.450 514,751 -0.03(-0.67%)
Jan 22, 2009 4.490 4.620 4.300 4.480 528,302 -0.16(-3.45%)
Jan 21, 2009 4.270 4.700 4.240 4.640 683,903 +0.44(+10.48%)
Jan 20, 2009 4.660 4.700 4.200 4.200 768,523 -0.53(-11.21%)
Jan 16, 2009 4.640 4.760 4.460 4.730 561,895 +0.13(+2.83%)
Jan 15, 2009 4.790 4.860 4.340 4.600 1,818,832 -0.19(-3.97%)
Jan 14, 2009 4.790 4.990 4.710 4.790 435,290 -0.11(-2.24%)
Jan 13, 2009 4.730 5.060 4.630 4.900 605,994 +0.15(+3.16%)
Jan 12, 2009 4.850 4.880 4.570 4.750 672,151 -0.10(-2.06%)
Jan 09, 2009 5.150 5.220 4.850 4.850 614,157 -0.32(-6.19%)
Jan 08, 2009 4.810 5.170 4.800 5.170 551,497 +0.24(+4.87%)
Jan 07, 2009 5.090 5.120 4.840 4.930 710,841 -0.28(-5.37%)
Jan 06, 2009 5.250 5.300 5.120 5.210 765,378 +0.05(+0.97%)
Jan 05, 2009 5.220 5.230 4.930 5.160 516,241 -0.06(-1.15%)
Jan 02, 2009 5.030 5.250 4.940 5.220 398,575 +0.20(+3.98%)
Dec 31, 2008 4.950 5.080 4.840 5.020 754,488 +0.10(+2.03%)
Dec 30, 2008 4.740 4.920 4.650 4.920 780,938 +0.26(+5.58%)
Dec 29, 2008 4.930 4.940 4.580 4.660 427,250 -0.27(-5.48%)
Dec 26, 2008 4.900 4.940 4.700 4.930 290,774 +0.06(+1.23%)
Dec 24, 2008 4.960 5.020 4.840 4.870 202,322 -0.07(-1.42%)
Dec 23, 2008 5.110 5.220 4.910 4.940 627,108 -0.14(-2.76%)
Dec 22, 2008 5.220 5.350 4.800 5.080 1,222,404 -0.04(-0.78%)
Dec 19, 2008 5.250 5.350 5.060 5.120 1,629,350 +0.01(+0.20%)
Dec 18, 2008 5.330 5.450 5.020 5.110 993,623 -0.18(-3.40%)
Dec 17, 2008 4.950 5.500 4.900 5.290 1,275,456 +0.25(+4.96%)
Dec 16, 2008 4.690 5.040 4.660 5.040 1,699,215 +0.52(+11.50%)
Dec 15, 2008 5.390 5.400 4.450 4.520 2,227,433 -0.43(-8.69%)
Dec 12, 2008 4.500 5.000 4.000 4.950 5,331,359 +1.22(+32.71%)
Dec 11, 2008 3.800 4.040 3.690 3.730 1,011,600 -0.07(-1.84%)
Dec 10, 2008 3.610 3.840 3.590 3.800 786,454 +0.25(+7.04%)
Dec 09, 2008 3.720 3.900 3.500 3.550 804,454 -0.15(-4.05%)
Dec 08, 2008 3.650 3.740 3.480 3.700 873,955 +0.16(+4.52%)
Dec 05, 2008 3.270 3.600 3.120 3.540 1,003,959 +0.20(+5.99%)
Dec 04, 2008 3.390 3.640 3.110 3.340 1,113,771 -0.10(-2.91%)
Dec 03, 2008 3.238 3.480 3.100 3.440 1,055,186 +0.14(+4.24%)
Dec 02, 2008 2.910 3.400 2.800 3.300 1,602,505 +0.52(+18.71%)
Dec 01, 2008 3.000 3.030 2.760 2.780 1,225,819 -0.31(-10.03%)
Nov 28, 2008 2.990 3.090 2.950 3.090 188,342 +0.06(+1.98%)
Nov 26, 2008 2.560 3.040 2.530 3.030 643,507 +0.41(+15.65%)
Nov 25, 2008 2.910 2.970 2.500 2.620 1,335,894 -0.24(-8.39%)
Nov 24, 2008 2.710 2.930 2.420 2.860 1,500,608 +0.46(+19.17%)
Nov 21, 2008 2.760 2.920 2.110 2.400 2,313,832 -0.31(-11.44%)
Nov 20, 2008 2.850 2.880 2.590 2.710 1,497,719 -0.17(-5.90%)
Nov 19, 2008 2.980 3.160 2.880 2.880 680,572 -0.10(-3.36%)
Nov 18, 2008 3.000 3.250 2.924 2.980 824,674 -0.02(-0.67%)
Nov 17, 2008 3.010 3.270 2.965 3.000 861,930 -0.05(-1.64%)
Nov 14, 2008 3.250 3.300 3.050 3.050 594,261 -0.26(-7.85%)
Nov 13, 2008 3.090 3.340 2.930 3.310 753,166 +0.24(+7.82%)
Nov 12, 2008 3.330 3.460 3.030 3.070 976,917 -0.30(-8.90%)
Nov 11, 2008 3.440 3.500 3.290 3.370 947,078 -0.09(-2.60%)
Nov 10, 2008 3.570 3.680 3.400 3.460 992,006 -0.03(-0.86%)
Nov 07, 2008 3.520 3.550 3.400 3.490 789,943 +0.02(+0.58%)
Nov 06, 2008 3.380 3.495 3.370 3.470 730,073 +0.07(+2.06%)
Nov 05, 2008 3.930 3.930 3.350 3.400 1,076,924 -0.40(-10.53%)
Nov 04, 2008 3.770 3.930 3.700 3.800 921,750 +0.08(+2.15%)
Nov 03, 2008 3.670 3.720 3.450 3.720 938,673 +0.28(+8.14%)
Oct 31, 2008 3.330 3.470 3.290 3.440 1,667,326 +0.19(+5.85%)
Oct 30, 2008 3.110 3.300 3.090 3.250 2,110,706 +0.29(+9.80%)
Oct 29, 2008 3.020 3.180 2.890 2.960 2,354,584 -0.05(-1.66%)
Oct 28, 2008 3.160 3.200 2.930 3.010 2,519,181 -0.02(-0.66%)
Oct 27, 2008 3.480 3.530 3.030 3.030 1,247,778 -0.44(-12.68%)
Oct 24, 2008 3.370 3.710 3.300 3.470 2,455,334 -0.06(-1.70%)
Oct 23, 2008 4.000 4.180 3.360 3.530 3,230,719 -0.97(-21.56%)
Oct 22, 2008 4.460 4.715 4.400 4.500 519,409 -0.07(-1.53%)
Oct 21, 2008 4.670 4.950 4.550 4.570 557,797 -0.19(-3.99%)
Oct 20, 2008 4.500 4.760 4.400 4.760 790,804 +0.38(+8.68%)
Oct 17, 2008 4.310 4.670 3.660 4.380 968,722 -0.12(-2.67%)
Oct 16, 2008 4.150 4.570 4.015 4.500 1,416,516 +0.35(+8.43%)
Oct 15, 2008 4.580 4.860 4.070 4.150 762,590 -0.50(-10.75%)
Oct 14, 2008 5.000 5.210 4.370 4.650 1,472,825 -0.19(-3.93%)
Oct 13, 2008 4.260 4.850 4.020 4.840 1,674,987 +0.83(+20.70%)
Oct 10, 2008 3.530 4.010 3.110 4.010 2,892,006 +0.39(+10.77%)
Oct 09, 2008 4.150 4.320 3.599 3.620 1,747,812 -0.43(-10.62%)
Oct 08, 2008 4.240 4.370 3.960 4.050 1,149,803 -0.22(-5.15%)
Oct 07, 2008 4.850 5.100 4.260 4.270 1,011,872 -0.48(-10.11%)
Oct 06, 2008 5.100 5.120 4.400 4.750 2,066,952 -0.39(-7.59%)
Oct 03, 2008 5.530 5.580 5.120 5.140 1,105,341 -0.29(-5.34%)
Oct 02, 2008 5.880 5.940 5.430 5.430 791,356 -0.50(-8.43%)
Oct 01, 2008 6.020 6.050 5.830 5.930 622,237 -0.15(-2.47%)
Sep 30, 2008 6.140 6.260 5.960 6.080 859,823 -0.01(-0.16%)
Sep 29, 2008 6.160 6.300 6.040 6.090 1,149,151 -0.18(-2.87%)
Sep 26, 2008 6.030 6.360 6.000 6.270 1,038,215 +0.09(+1.46%)
Sep 25, 2008 6.030 6.330 6.000 6.180 877,728 +0.18(+3.00%)
Sep 24, 2008 6.180 6.250 6.000 6.000 775,073 -0.16(-2.60%)
Sep 23, 2008 6.410 6.590 6.150 6.160 768,947 -0.25(-3.90%)
Sep 22, 2008 6.750 6.980 6.400 6.410 1,727,662 -0.40(-5.87%)
Sep 19, 2008 7.040 7.350 6.650 6.810 2,680,208 +0.03(+0.44%)
Sep 18, 2008 6.050 6.850 6.010 6.780 3,110,958 +0.58(+9.35%)
Sep 17, 2008 6.630 6.630 6.100 6.200 1,226,721 -0.53(-7.88%)
Sep 16, 2008 6.300 6.740 6.210 6.730 1,344,716 +0.34(+5.32%)
Sep 15, 2008 6.100 6.500 6.060 6.390 1,467,205 +0.13(+2.08%)
Sep 12, 2008 6.270 6.320 6.050 6.260 554,824 -0.07(-1.11%)
Sep 11, 2008 6.220 6.380 6.030 6.330 883,623 +0.03(+0.48%)
Sep 10, 2008 6.080 6.350 5.800 6.300 1,139,404 +0.36(+6.06%)
Sep 09, 2008 6.050 6.320 5.940 5.940 1,009,647 -0.08(-1.33%)
Sep 08, 2008 5.840 6.050 5.730 6.020 1,220,398 +0.38(+6.74%)
Sep 05, 2008 5.700 5.740 5.510 5.640 1,462,851 -0.07(-1.23%)
Sep 04, 2008 5.850 5.870 5.680 5.710 1,153,049 -0.19(-3.22%)
Sep 03, 2008 5.660 5.900 5.540 5.900 791,595 +0.24(+4.24%)
Sep 02, 2008 5.860 5.950 5.535 5.660 787,079 -0.03(-0.53%)
Aug 29, 2008 5.840 5.870 5.650 5.690 566,087 -0.15(-2.57%)
Aug 28, 2008 5.540 5.840 5.540 5.840 625,874 +0.30(+5.42%)
Aug 27, 2008 5.700 5.720 5.460 5.540 1,051,723 -0.17(-2.98%)
Aug 26, 2008 5.800 5.850 5.610 5.710 684,076 -0.01(-0.17%)
Aug 25, 2008 6.060 6.090 5.700 5.720 659,236 -0.32(-5.30%)
Aug 22, 2008 5.730 6.040 5.640 6.040 912,665 +0.33(+5.78%)
Aug 21, 2008 5.990 6.000 5.540 5.710 1,490,022 -0.34(-5.62%)
Aug 20, 2008 6.110 6.139 5.870 6.050 1,504,948 -0.06(-0.98%)
Aug 19, 2008 6.460 6.470 6.070 6.110 673,731 -0.35(-5.42%)
Aug 18, 2008 6.690 6.690 6.410 6.460 948,320 -0.20(-3.00%)
Aug 15, 2008 6.860 6.900 6.640 6.660 950,001 -0.12(-1.77%)
Aug 14, 2008 6.570 6.900 6.530 6.780 693,078 +0.15(+2.26%)
Aug 13, 2008 6.330 6.710 6.300 6.630 946,883 +0.30(+4.74%)
Aug 12, 2008 6.220 6.540 6.150 6.330 814,801 +0.09(+1.44%)
Aug 11, 2008 5.830 6.290 5.780 6.240 1,117,802 +0.43(+7.40%)
Aug 08, 2008 5.550 5.890 5.520 5.810 1,186,463 +0.22(+3.94%)
Aug 07, 2008 5.850 5.880 5.570 5.590 2,050,767 -0.38(-6.37%)
Aug 06, 2008 6.530 6.580 5.700 5.970 4,473,197 -1.14(-16.03%)
Aug 05, 2008 7.080 7.150 6.958 7.110 1,189,130 +0.11(+1.57%)
Aug 04, 2008 7.100 7.110 6.840 7.000 865,797 -0.12(-1.69%)
Aug 01, 2008 7.020 7.300 7.000 7.120 1,122,689 +0.12(+1.71%)
Jul 31, 2008 6.570 7.240 6.570 7.000 1,405,968 +0.29(+4.32%)
Jul 30, 2008 6.740 6.810 6.560 6.710 744,311 +0.02(+0.30%)
Jul 29, 2008 6.690 6.940 6.550 6.690 1,045,629 +0.08(+1.21%)
Jul 28, 2008 6.660 6.850 6.530 6.610 690,602 -0.06(-0.90%)
Jul 25, 2008 6.660 6.750 6.510 6.670 574,420 +0.07(+1.06%)
Jul 24, 2008 6.730 6.730 6.500 6.600 763,632 -0.10(-1.49%)
Jul 23, 2008 6.540 6.720 6.450 6.700 1,374,685 +0.19(+2.92%)
Jul 22, 2008 6.470 6.790 6.410 6.510 1,703,905 +0.08(+1.24%)
Jul 21, 2008 6.190 6.520 6.190 6.430 1,180,358 +0.28(+4.55%)
Jul 18, 2008 6.160 6.220 6.060 6.150 663,499 +0.00(+0.00%)
Jul 17, 2008 6.150 6.230 5.990 6.150 854,987 +0.05(+0.82%)
Jul 16, 2008 5.920 6.230 5.810 6.100 1,266,618 +0.23(+3.92%)
Jul 15, 2008 5.390 5.980 5.300 5.870 1,593,152 +0.40(+7.31%)
Jul 14, 2008 5.460 5.550 5.370 5.470 1,214,795 +0.06(+1.11%)
Jul 11, 2008 5.470 5.500 5.250 5.410 1,285,763 -0.12(-2.17%)
Jul 10, 2008 5.530 5.740 5.450 5.530 1,025,699 -0.02(-0.36%)
Jul 09, 2008 5.330 5.840 5.200 5.550 2,160,886 +0.23(+4.32%)
Jul 08, 2008 4.690 5.350 4.670 5.320 2,034,307 +0.62(+13.19%)
Jul 07, 2008 4.800 4.890 4.640 4.700 1,003,731 -0.10(-2.08%)
Jul 04, 2008 4.840 4.840 4.700 4.800 610,043 +0.00(+0.00%)
Jul 03, 2008 4.840 4.840 4.700 4.800 610,043 -0.03(-0.62%)
Jul 02, 2008 4.810 4.940 4.750 4.830 1,195,761 +0.01(+0.21%)
Jul 01, 2008 4.990 4.990 4.750 4.820 1,372,822 -0.18(-3.60%)
Jun 30, 2008 5.070 5.155 4.930 5.000 1,307,647 -0.07(-1.38%)
Jun 27, 2008 5.190 5.250 5.000 5.070 2,027,749 -0.15(-2.87%)
Jun 26, 2008 5.440 5.440 5.210 5.220 933,978 -0.30(-5.43%)
Jun 25, 2008 5.430 5.590 5.410 5.520 575,714 +0.11(+2.03%)
Jun 24, 2008 5.440 5.650 5.350 5.410 954,575 -0.06(-1.10%)
Jun 23, 2008 5.680 5.850 5.420 5.470 1,288,032 -0.15(-2.67%)
Jun 20, 2008 5.860 5.910 5.540 5.620 1,392,471 -0.31(-5.23%)
Jun 19, 2008 5.860 5.940 5.800 5.930 1,777,815 +0.07(+1.19%)
Jun 18, 2008 5.830 5.970 5.750 5.860 970,911 -0.01(-0.17%)
Jun 17, 2008 5.900 6.020 5.870 5.870 812,928 -0.01(-0.17%)
Jun 16, 2008 5.640 5.880 5.600 5.880 1,184,428 +0.23(+4.07%)
Jun 13, 2008 5.650 5.700 5.560 5.650 603,236 +0.08(+1.44%)
Jun 12, 2008 5.490 5.650 5.450 5.570 694,010 +0.18(+3.34%)
Jun 11, 2008 5.650 5.670 5.390 5.390 896,783 -0.28(-4.94%)
Jun 10, 2008 5.605 5.830 5.580 5.670 1,059,182 -0.11(-1.90%)
Jun 09, 2008 6.080 6.080 5.750 5.780 1,424,310 -0.22(-3.67%)
Jun 06, 2008 6.400 6.500 6.000 6.000 1,662,519 -0.50(-7.69%)
Jun 05, 2008 6.310 6.730 6.280 6.500 1,610,883 +0.34(+5.52%)
Jun 04, 2008 6.010 6.270 6.010 6.160 996,111 +0.10(+1.65%)
Jun 03, 2008 6.090 6.200 5.950 6.060 1,661,091 -0.05(-0.82%)
Jun 02, 2008 6.450 6.490 6.050 6.110 1,450,312 -0.21(-3.32%)
May 30, 2008 6.320 6.360 6.210 6.320 970,109 +0.05(+0.80%)
May 29, 2008 6.150 6.360 6.120 6.270 1,067,627 +0.11(+1.79%)
May 28, 2008 6.200 6.280 6.060 6.160 416,033 -0.01(-0.16%)
May 27, 2008 6.110 6.210 6.050 6.170 462,060 +0.06(+0.98%)
May 26, 2008 6.250 6.300 6.060 6.110 620,574 +0.00(+0.00%)
May 23, 2008 6.250 6.300 6.060 6.110 620,574 -0.14(-2.24%)
May 22, 2008 6.100 6.280 6.050 6.250 677,675 +0.16(+2.63%)
May 21, 2008 6.220 6.315 6.030 6.090 701,464 -0.13(-2.09%)
May 20, 2008 6.210 6.350 6.135 6.220 1,068,544 -0.03(-0.48%)
May 19, 2008 6.380 6.420 6.200 6.250 1,419,497 -0.10(-1.57%)
May 16, 2008 6.630 6.630 6.320 6.350 1,154,838 -0.14(-2.16%)
May 15, 2008 6.630 6.650 6.430 6.490 915,074 -0.10(-1.52%)
May 14, 2008 6.510 6.730 6.510 6.590 890,984 +0.08(+1.23%)
May 13, 2008 6.760 6.760 6.450 6.510 992,603 -0.19(-2.84%)
May 12, 2008 6.820 6.870 6.660 6.700 821,218 -0.12(-1.76%)
May 09, 2008 6.670 6.830 6.550 6.820 827,305 +0.07(+1.04%)
May 08, 2008 6.900 6.950 6.600 6.750 1,519,935 -0.15(-2.17%)
May 07, 2008 7.730 7.760 6.760 6.900 2,293,802 -0.91(-11.65%)
May 06, 2008 7.890 7.960 7.760 7.810 715,808 -0.07(-0.89%)
May 05, 2008 8.000 8.100 7.770 7.880 591,553 -0.01(-0.13%)
May 02, 2008 8.030 8.150 7.850 7.890 718,451 -0.08(-1.00%)
May 01, 2008 7.580 7.990 7.580 7.970 856,465 +0.36(+4.73%)
Apr 30, 2008 7.770 7.830 7.520 7.610 999,278 -0.11(-1.42%)
Apr 29, 2008 7.970 7.970 7.620 7.720 579,788 -0.24(-3.02%)
Apr 28, 2008 7.990 8.000 7.870 7.960 730,018 +0.03(+0.38%)
Apr 25, 2008 7.960 7.990 7.680 7.930 442,485 +0.09(+1.15%)
Apr 24, 2008 7.800 8.000 7.540 7.840 685,726 +0.08(+1.03%)
Apr 23, 2008 7.530 7.830 7.490 7.760 969,241 +0.28(+3.74%)
Apr 22, 2008 7.780 7.810 7.340 7.480 836,026 -0.33(-4.23%)
Apr 21, 2008 7.600 7.850 7.520 7.810 551,801 -0.03(-0.38%)
Apr 18, 2008 7.640 7.880 7.630 7.840 1,048,904 +0.37(+4.95%)
Apr 17, 2008 7.810 7.840 7.470 7.470 746,501 -0.36(-4.60%)
Apr 16, 2008 7.750 7.840 7.570 7.830 947,915 +0.14(+1.82%)
Apr 15, 2008 7.350 7.700 7.330 7.690 1,335,814 +0.38(+5.20%)
Apr 14, 2008 7.210 7.380 7.110 7.310 677,636 +0.11(+1.53%)
Apr 11, 2008 7.400 7.540 7.160 7.200 963,797 -0.26(-3.49%)
Apr 10, 2008 7.200 7.690 7.160 7.460 1,509,014 +0.29(+4.04%)
Apr 09, 2008 7.520 7.570 7.110 7.170 1,448,582 -0.32(-4.27%)
Apr 08, 2008 7.580 7.710 7.430 7.490 971,137 -0.19(-2.47%)
Apr 07, 2008 7.830 7.880 7.500 7.680 1,311,044 -0.07(-0.90%)
Apr 04, 2008 7.480 7.880 7.350 7.750 979,163 +0.29(+3.89%)
Apr 03, 2008 7.310 7.580 7.250 7.460 700,165 +0.07(+0.95%)
Apr 02, 2008 7.410 7.530 7.300 7.390 1,086,783 +0.01(+0.14%)
Apr 01, 2008 6.900 7.400 6.900 7.380 1,242,663 +0.43(+6.19%)
Mar 31, 2008 6.970 7.080 6.800 6.950 823,421 +0.18(+2.66%)
Mar 28, 2008 6.790 7.110 6.690 6.770 948,699 +0.02(+0.30%)
Mar 27, 2008 6.700 6.880 6.610 6.750 974,499 +0.09(+1.35%)
Mar 26, 2008 6.550 6.740 6.510 6.660 786,484 +0.07(+1.06%)
Mar 25, 2008 6.510 6.690 6.440 6.590 1,303,149 +0.10(+1.54%)
Mar 24, 2008 6.000 6.520 5.980 6.490 1,774,491 +0.55(+9.26%)
Mar 21, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.00(+0.00%)
Mar 20, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.15(+2.59%)
Mar 19, 2008 6.000 6.030 5.660 5.790 1,493,232 -0.08(-1.36%)
Mar 18, 2008 5.600 5.940 5.600 5.870 1,238,341 +0.35(+6.34%)
Mar 17, 2008 5.860 5.870 5.450 5.520 1,607,635 -0.43(-7.23%)
Mar 14, 2008 6.420 6.820 5.330 5.950 5,084,070 +0.46(+8.38%)
Mar 13, 2008 5.310 5.510 5.180 5.490 1,479,470 +0.18(+3.39%)
Mar 12, 2008 5.500 5.500 5.230 5.310 2,404,382 +0.06(+1.14%)
Mar 11, 2008 5.685 5.750 5.150 5.250 3,627,388 +0.00(+0.00%)
Mar 10, 2008 5.850 5.900 4.810 5.250 3,979,983 -0.57(-9.79%)
Mar 07, 2008 5.900 6.000 5.670 5.820 1,399,988 -0.08(-1.36%)
Mar 06, 2008 6.200 6.350 5.900 5.900 800,828 -0.32(-5.14%)
Mar 05, 2008 6.330 6.400 6.180 6.220 915,908 -0.09(-1.43%)
Mar 04, 2008 6.310 6.420 6.200 6.310 1,009,903 -0.05(-0.79%)
Mar 03, 2008 6.620 6.620 6.190 6.360 1,279,825 -0.02(-0.31%)
Feb 29, 2008 6.650 6.650 6.360 6.380 1,243,872 -0.34(-5.06%)
Feb 28, 2008 6.490 6.780 6.390 6.720 1,384,364 +0.27(+4.19%)
Feb 27, 2008 6.440 6.690 6.350 6.450 2,225,907 +0.15(+2.38%)
Feb 26, 2008 6.160 6.490 6.050 6.300 1,732,423 +0.14(+2.27%)
Feb 25, 2008 5.810 6.280 5.720 6.160 1,958,086 +0.37(+6.39%)
Feb 22, 2008 6.020 6.170 5.750 5.790 964,289 -0.19(-3.18%)
Feb 21, 2008 6.320 6.420 5.960 5.980 1,231,802 -0.28(-4.47%)
Feb 20, 2008 6.240 6.490 6.200 6.260 1,401,118 -0.19(-2.95%)
Feb 19, 2008 6.900 6.900 6.440 6.450 1,021,461 -0.31(-4.59%)
Feb 18, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.00(+0.00%)
Feb 15, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.01(+0.15%)
Feb 14, 2008 7.010 7.130 6.730 6.750 1,020,703 -0.25(-3.57%)
Feb 13, 2008 7.060 7.490 6.930 7.000 1,093,198 +0.02(+0.29%)
Feb 12, 2008 6.740 7.150 6.740 6.980 806,170 +0.29(+4.33%)
Feb 11, 2008 6.800 6.830 6.620 6.690 767,742 -0.08(-1.18%)
Feb 08, 2008 6.870 6.980 6.690 6.770 479,394 -0.14(-2.03%)
Feb 07, 2008 6.720 6.970 6.650 6.910 770,005 +0.17(+2.52%)
Feb 06, 2008 7.050 7.070 6.740 6.740 857,338 -0.24(-3.44%)
Feb 05, 2008 7.260 7.350 6.960 6.980 651,617 -0.44(-5.93%)
Feb 04, 2008 7.440 7.540 7.290 7.420 421,592 -0.03(-0.40%)
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.