Skip to main content

Exelixis Inc (NQ: EXEL )

16.44 -0.35 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.74 31.26 30.30 30.31 2,824,346 -0.19(-0.62%)
Jan 30, 2018 31.07 31.08 30.17 30.50 2,746,913 -0.86(-2.74%)
Jan 29, 2018 30.20 31.79 30.05 31.36 2,925,292 +1.09(+3.60%)
Jan 26, 2018 30.40 30.71 30.02 30.27 2,089,894 -0.19(-0.62%)
Jan 25, 2018 30.45 30.96 30.20 30.46 1,927,073 -0.02(-0.07%)
Jan 24, 2018 30.59 30.75 29.86 30.48 2,868,881 +0.08(+0.26%)
Jan 23, 2018 29.49 30.51 29.49 30.40 2,631,897 +0.96(+3.26%)
Jan 22, 2018 28.56 29.55 28.02 29.44 3,829,960 +1.44(+5.14%)
Jan 19, 2018 27.96 28.32 27.68 28.00 4,682,629 +0.14(+0.50%)
Jan 18, 2018 27.50 28.17 27.14 27.86 3,141,826 +0.37(+1.35%)
Jan 17, 2018 29.89 29.97 26.27 27.49 7,709,831 -2.16(-7.28%)
Jan 16, 2018 30.65 31.20 29.63 29.65 3,091,495 -0.73(-2.40%)
Jan 12, 2018 30.38 30.38 30.38 0 +0.30(+1.00%)
Jan 11, 2018 30.10 30.20 29.60 30.08 1,397,129 +0.09(+0.30%)
Jan 10, 2018 30.03 29.99 1,808,190 -0.02(-0.07%)
Jan 09, 2018 29.43 30.13 29.15 30.01 2,673,609 +0.71(+2.42%)
Jan 08, 2018 31.41 31.52 29.20 29.30 4,860,686 -2.32(-7.34%)
Jan 05, 2018 32.05 32.10 31.31 31.62 2,243,386 -0.27(-0.85%)
Jan 04, 2018 32.20 32.20 31.07 31.89 3,415,452 +0.14(+0.44%)
Jan 03, 2018 31.47 32.17 31.37 31.75 2,666,763 +0.35(+1.11%)
Jan 02, 2018 30.35 31.43 30.00 31.40 2,619,340 +1.00(+3.29%)
Dec 29, 2017 30.40 30.40 30.40 0 -0.53(-1.71%)
Dec 28, 2017 31.00 31.08 30.47 30.93 1,716,399 +0.12(+0.39%)
Dec 27, 2017 30.27 30.91 30.15 30.81 1,966,581 +0.40(+1.32%)
Dec 26, 2017 29.40 30.52 29.11 30.41 3,324,859 +0.94(+3.19%)
Dec 22, 2017 27.85 29.70 27.82 29.47 3,659,702 +1.66(+5.97%)
Dec 21, 2017 28.00 28.18 27.66 27.81 1,903,686 -0.21(-0.75%)
Dec 20, 2017 27.78 28.15 27.13 28.02 3,543,444 +1.34(+5.02%)
Dec 19, 2017 26.09 27.21 25.88 26.68 3,762,832 +0.61(+2.34%)
Dec 18, 2017 26.33 26.55 26.02 26.07 1,828,641 -0.03(-0.11%)
Dec 15, 2017 25.99 26.46 25.95 26.10 3,687,827 +0.15(+0.58%)
Dec 14, 2017 26.69 26.75 25.89 25.95 3,553,809 -0.63(-2.37%)
Dec 13, 2017 26.93 27.03 26.24 26.58 1,696,870 -0.26(-0.97%)
Dec 12, 2017 26.43 27.10 26.12 26.84 1,360,649 +0.42(+1.59%)
Dec 11, 2017 27.29 27.29 26.37 26.42 2,103,344 -0.69(-2.55%)
Dec 08, 2017 27.19 27.55 26.96 27.11 1,995,645 +0.21(+0.78%)
Dec 07, 2017 26.35 27.19 26.11 26.90 1,200,894 +0.68(+2.59%)
Dec 06, 2017 26.73 26.94 25.56 26.22 2,428,649 -0.51(-1.91%)
Dec 05, 2017 27.44 28.10 26.67 26.73 2,007,640 -0.84(-3.05%)
Dec 04, 2017 28.40 28.88 27.52 27.57 2,453,071 -0.55(-1.96%)
Dec 01, 2017 27.07 28.05 26.74 28.12 4,156,174 +1.04(+3.84%)
Nov 30, 2017 26.25 27.10 26.14 27.08 1,904,153 +0.98(+3.75%)
Nov 29, 2017 27.00 27.19 25.95 26.10 2,285,658 -0.91(-3.37%)
Nov 28, 2017 26.43 27.04 26.06 27.01 2,642,426 +0.63(+2.39%)
Nov 27, 2017 25.99 26.92 25.90 26.38 2,575,444 +0.53(+2.05%)
Nov 24, 2017 26.23 26.56 25.82 25.85 879,277 -0.28(-1.07%)
Nov 22, 2017 26.40 26.70 25.89 26.13 1,527,414 +0.08(+0.31%)
Nov 21, 2017 25.78 26.18 25.62 26.05 1,786,638 +0.40(+1.56%)
Nov 20, 2017 26.34 26.43 25.52 25.65 1,760,543 -0.73(-2.77%)
Nov 17, 2017 25.76 26.52 25.45 26.38 2,204,182 +0.55(+2.13%)
Nov 16, 2017 24.92 25.91 24.54 25.83 2,901,865 +1.08(+4.36%)
Nov 15, 2017 24.95 25.10 24.14 24.75 2,792,159 -0.36(-1.43%)
Nov 14, 2017 25.95 26.24 24.86 25.11 2,375,789 -0.94(-3.61%)
Nov 13, 2017 25.67 26.20 25.60 26.05 1,543,649 +0.20(+0.77%)
Nov 10, 2017 25.50 25.88 25.36 25.85 2,050,229 +0.10(+0.39%)
Nov 09, 2017 26.28 26.30 25.50 25.75 2,816,370 -0.65(-2.46%)
Nov 08, 2017 26.75 27.05 25.91 26.40 2,108,768 -0.19(-0.71%)
Nov 07, 2017 27.29 27.40 26.37 26.59 3,334,624 -0.79(-2.89%)
Nov 06, 2017 26.15 27.58 26.06 27.38 3,484,007 +1.13(+4.30%)
Nov 03, 2017 25.25 26.30 25.14 26.25 3,947,091 +0.73(+2.86%)
Nov 02, 2017 26.52 26.68 25.24 25.52 6,008,951 +1.29(+5.32%)
Nov 01, 2017 24.95 25.36 24.19 24.23 4,657,354 -0.56(-2.26%)
Oct 31, 2017 26.31 26.39 24.75 24.79 4,385,359 -1.29(-4.95%)
Oct 30, 2017 26.75 27.57 25.84 26.08 4,148,744 -0.55(-2.07%)
Oct 27, 2017 26.01 26.88 25.91 26.63 2,969,016 +0.71(+2.74%)
Oct 26, 2017 25.46 26.37 25.43 25.92 4,097,155 +0.03(+0.12%)
Oct 25, 2017 26.59 26.86 25.75 25.89 2,495,986 -0.55(-2.08%)
Oct 24, 2017 26.91 27.03 26.15 26.44 3,157,607 -0.54(-2.00%)
Oct 23, 2017 27.47 27.66 26.90 26.98 2,054,013 -0.19(-0.70%)
Oct 20, 2017 27.31 27.83 27.06 27.17 2,742,556 -0.29(-1.06%)
Oct 19, 2017 27.40 28.07 26.81 27.46 3,788,304 -0.07(-0.25%)
Oct 18, 2017 28.35 28.46 27.38 27.53 5,058,204 -0.77(-2.72%)
Oct 17, 2017 29.02 30.20 28.25 28.30 8,000,746 -0.72(-2.48%)
Oct 16, 2017 29.12 32.50 28.45 29.02 29,942,262 +4.26(+17.21%)
Oct 13, 2017 24.80 24.89 24.46 24.76 2,074,186 +0.03(+0.12%)
Oct 12, 2017 25.54 25.72 24.72 24.73 3,069,762 -0.92(-3.59%)
Oct 11, 2017 26.00 26.12 25.62 25.65 2,434,651 -0.29(-1.12%)
Oct 10, 2017 25.64 25.96 25.55 25.94 1,671,388 +0.28(+1.09%)
Oct 09, 2017 25.91 25.94 25.37 25.66 1,739,299 -0.05(-0.19%)
Oct 06, 2017 25.53 26.19 25.53 25.71 2,525,338 -0.02(-0.08%)
Oct 05, 2017 25.27 26.20 25.22 25.73 2,956,121 +0.47(+1.86%)
Oct 04, 2017 24.41 25.50 24.30 25.26 4,210,175 +0.85(+3.48%)
Oct 03, 2017 24.21 24.42 23.85 24.41 2,349,279 +0.13(+0.54%)
Oct 02, 2017 24.33 24.53 24.01 24.28 2,817,111 +0.05(+0.21%)
Sep 29, 2017 24.18 24.44 23.68 24.23 2,957,121 +0.00(+0.00%)
Sep 28, 2017 23.67 24.49 23.56 24.23 2,518,505 +0.48(+2.02%)
Sep 27, 2017 23.71 24.27 23.63 23.75 2,714,973 +0.16(+0.68%)
Sep 26, 2017 23.31 23.97 23.22 23.59 3,287,367 +0.24(+1.03%)
Sep 25, 2017 24.98 25.10 23.18 23.35 7,333,499 -1.12(-4.58%)
Sep 22, 2017 27.00 27.01 24.07 24.47 10,841,219 -3.54(-12.64%)
Sep 21, 2017 28.37 27.95 28.01 1,575,900 -0.26(-0.92%)
Sep 20, 2017 27.90 28.65 27.83 28.27 3,128,940 +0.35(+1.25%)
Sep 19, 2017 27.53 27.96 27.51 27.92 2,071,256 +0.34(+1.23%)
Sep 18, 2017 27.57 28.13 27.40 27.58 2,543,884 +0.01(+0.04%)
Sep 15, 2017 27.49 28.12 27.32 27.57 8,048,436 +0.33(+1.21%)
Sep 14, 2017 26.96 27.55 26.90 27.24 4,039,006 +0.13(+0.48%)
Sep 13, 2017 27.54 26.80 27.11 3,092,119 +0.16(+0.59%)
Sep 12, 2017 26.21 26.95 26.04 26.95 3,292,706 +0.71(+2.71%)
Sep 11, 2017 26.58 26.98 25.71 26.24 4,520,959 +0.27(+1.04%)
Sep 08, 2017 25.49 26.50 25.48 25.97 4,567,016 +0.31(+1.21%)
Sep 07, 2017 28.05 28.17 24.67 25.66 10,065,558 -2.51(-8.91%)
Sep 06, 2017 28.41 28.65 28.15 28.17 2,437,650 -0.05(-0.18%)
Sep 05, 2017 29.30 27.91 28.22 2,848,884 -0.76(-2.62%)
Sep 01, 2017 29.45 29.47 28.68 28.98 2,809,581 -0.26(-0.89%)
Aug 31, 2017 28.48 29.50 28.40 29.24 3,618,658 +0.96(+3.39%)
Aug 30, 2017 27.56 28.67 27.56 28.28 3,317,655 +0.72(+2.61%)
Aug 29, 2017 27.08 27.77 26.95 27.56 2,107,302 +0.24(+0.88%)
Aug 28, 2017 27.32 27.93 27.10 27.32 2,610,511 +0.16(+0.59%)
Aug 25, 2017 27.40 27.81 27.10 27.16 2,123,582 -0.16(-0.59%)
Aug 24, 2017 26.99 27.44 26.80 27.32 1,889,487 +0.53(+1.98%)
Aug 23, 2017 26.88 27.57 26.78 26.79 2,220,354 -0.21(-0.78%)
Aug 22, 2017 26.44 27.06 26.42 27.00 2,571,397 +0.63(+2.39%)
Aug 21, 2017 26.44 26.83 26.08 26.37 1,893,822 +0.04(+0.15%)
Aug 18, 2017 26.81 26.92 26.08 26.33 2,497,407 -0.55(-2.05%)
Aug 17, 2017 26.71 27.09 26.52 26.88 3,070,527 +0.10(+0.37%)
Aug 16, 2017 27.85 27.90 26.65 26.78 3,127,282 -0.13(-0.48%)
Aug 15, 2017 26.92 27.16 26.70 26.91 2,536,254 +0.17(+0.64%)
Aug 14, 2017 26.73 27.00 26.36 26.74 2,139,761 +0.23(+0.87%)
Aug 11, 2017 26.49 27.10 26.32 26.51 2,021,024 +0.06(+0.23%)
Aug 10, 2017 27.03 27.28 26.42 26.45 3,201,863 -0.74(-2.72%)
Aug 09, 2017 26.90 27.72 26.71 27.19 3,418,375 -0.01(-0.04%)
Aug 08, 2017 26.58 27.35 26.29 27.20 3,102,076 +0.51(+1.91%)
Aug 07, 2017 26.22 26.85 26.11 26.69 3,191,262 +0.03(+0.11%)
Aug 04, 2017 25.86 26.81 25.81 26.66 2,758,945 +0.95(+3.70%)
Aug 03, 2017 26.16 27.38 25.41 25.71 5,701,655 -0.92(-3.45%)
Aug 02, 2017 26.90 27.00 25.56 26.63 4,084,215 +0.16(+0.60%)
Aug 01, 2017 27.21 27.34 26.29 26.47 3,668,376 -0.64(-2.36%)
Jul 31, 2017 27.63 27.88 26.91 27.11 2,778,509 -0.52(-1.88%)
Jul 28, 2017 27.01 27.79 26.77 27.63 2,267,377 +0.52(+1.92%)
Jul 27, 2017 28.11 28.23 26.40 27.11 3,572,393 -0.91(-3.25%)
Jul 26, 2017 27.56 28.13 27.50 28.02 2,814,796 +0.61(+2.23%)
Jul 25, 2017 28.29 28.45 27.15 27.41 4,180,416 -0.70(-2.49%)
Jul 24, 2017 27.20 28.14 27.20 28.11 3,825,332 +0.88(+3.23%)
Jul 21, 2017 26.94 27.28 26.92 27.23 2,193,259 +0.24(+0.89%)
Jul 20, 2017 27.34 26.75 26.99 4,765,201 +0.24(+0.90%)
Jul 19, 2017 26.30 26.79 26.04 26.75 4,652,641 +0.60(+2.29%)
Jul 18, 2017 26.18 26.52 25.74 26.15 4,631,326 -0.06(-0.23%)
Jul 17, 2017 26.89 26.96 26.07 26.21 2,659,101 -0.53(-1.98%)
Jul 14, 2017 26.86 27.63 26.42 26.74 6,202,096 +0.16(+0.60%)
Jul 13, 2017 26.67 26.88 26.03 26.58 3,540,916 -0.03(-0.11%)
Jul 12, 2017 25.56 26.80 25.30 26.61 4,666,388 +1.19(+4.68%)
Jul 11, 2017 25.54 25.68 25.09 25.42 3,010,886 -0.07(-0.27%)
Jul 10, 2017 25.61 25.71 24.84 25.49 3,882,168 +0.28(+1.11%)
Jul 07, 2017 24.81 25.30 24.66 25.21 3,929,961 +0.61(+2.48%)
Jul 06, 2017 24.80 25.13 24.23 24.60 5,201,171 -0.37(-1.48%)
Jul 05, 2017 24.77 25.44 24.57 24.97 4,729,198 +0.22(+0.89%)
Jul 03, 2017 24.68 25.18 24.42 24.75 1,905,325 +0.12(+0.49%)
Jun 30, 2017 24.79 24.85 24.26 24.63 3,975,832 -0.01(-0.04%)
Jun 29, 2017 24.04 24.82 23.40 24.64 5,572,106 +0.62(+2.58%)
Jun 28, 2017 23.66 24.15 23.08 24.02 4,579,516 +0.43(+1.82%)
Jun 27, 2017 24.90 25.22 23.57 23.59 4,642,689 -1.31(-5.26%)
Jun 26, 2017 24.32 25.18 23.81 24.90 6,110,470 +1.12(+4.71%)
Jun 23, 2017 24.54 23.78 23.78 31,692,494 -0.29(-1.20%)
Jun 22, 2017 24.25 24.63 23.50 24.07 4,882,941 +0.05(+0.21%)
Jun 21, 2017 22.31 24.42 22.31 24.02 7,600,892 +1.74(+7.81%)
Jun 20, 2017 21.55 22.57 21.50 22.28 5,095,285 +0.68(+3.15%)
Jun 19, 2017 20.00 21.63 19.80 21.60 5,709,430 +2.34(+12.15%)
Jun 16, 2017 19.05 19.50 18.91 19.26 3,678,824 +0.02(+0.10%)
Jun 15, 2017 19.48 19.65 19.13 19.24 2,026,701 -0.43(-2.19%)
Jun 14, 2017 20.00 20.04 19.44 19.67 1,951,382 -0.23(-1.16%)
Jun 13, 2017 19.79 20.05 19.54 19.90 2,054,691 +0.10(+0.51%)
Jun 12, 2017 19.27 19.85 18.25 19.80 4,083,765 +0.55(+2.86%)
Jun 09, 2017 19.78 20.04 18.76 19.25 3,546,677 -0.47(-2.38%)
Jun 08, 2017 19.31 20.26 19.29 19.72 3,249,869 +0.38(+1.96%)
Jun 07, 2017 19.13 19.50 19.10 19.34 2,187,192 +0.21(+1.10%)
Jun 06, 2017 19.01 19.34 18.78 19.13 2,048,459 +0.03(+0.16%)
Jun 05, 2017 19.08 19.28 18.94 19.10 2,192,988 +0.06(+0.32%)
Jun 02, 2017 19.15 19.32 18.78 19.04 2,549,488 -0.02(-0.10%)
Jun 01, 2017 18.72 19.24 18.60 19.06 2,502,951 +0.35(+1.87%)
May 31, 2017 18.50 18.78 18.05 18.71 4,240,677 +0.39(+2.13%)
May 30, 2017 19.30 19.46 18.03 18.32 5,729,578 -1.03(-5.32%)
May 26, 2017 19.55 19.72 19.19 19.35 2,378,096 -0.22(-1.12%)
May 25, 2017 20.20 20.23 19.55 19.57 2,592,435 -0.60(-2.97%)
May 24, 2017 19.84 20.44 19.52 20.17 3,454,788 +0.37(+1.87%)
May 23, 2017 19.34 20.16 19.15 19.80 3,933,462 +0.50(+2.59%)
May 22, 2017 19.73 20.00 19.03 19.30 4,235,100 -0.38(-1.93%)
May 19, 2017 21.08 21.39 19.58 19.68 5,867,718 -1.35(-6.42%)
May 18, 2017 19.86 21.11 19.78 21.03 5,081,083 +1.17(+5.89%)
May 17, 2017 21.32 21.33 19.55 19.86 8,705,005 -1.70(-7.88%)
May 16, 2017 21.78 22.03 21.42 21.56 3,583,471 -0.14(-0.65%)
May 15, 2017 21.77 21.90 21.43 21.70 1,945,134 +0.09(+0.42%)
May 12, 2017 21.69 21.75 21.43 21.61 1,962,390 -0.11(-0.51%)
May 11, 2017 22.08 22.25 21.33 21.72 3,316,995 -0.39(-1.76%)
May 10, 2017 21.93 22.25 21.65 22.11 3,164,553 +0.27(+1.24%)
May 09, 2017 21.61 22.10 21.53 21.84 2,680,168 +0.28(+1.30%)
May 08, 2017 21.72 21.97 21.38 21.56 3,592,729 -0.13(-0.60%)
May 05, 2017 22.04 22.04 21.52 21.69 2,538,361 -0.35(-1.59%)
May 04, 2017 22.67 22.84 21.75 22.04 3,159,165 -0.48(-2.13%)
May 03, 2017 23.09 23.19 22.50 22.52 2,608,698 -0.64(-2.76%)
May 02, 2017 24.01 24.85 22.77 23.16 7,594,087 +0.01(+0.04%)
May 01, 2017 22.56 23.40 22.23 23.15 4,800,160 +0.75(+3.35%)
Apr 28, 2017 22.30 22.51 22.10 22.40 2,468,510 +0.16(+0.72%)
Apr 27, 2017 22.09 22.39 21.73 22.24 2,247,513 +0.24(+1.09%)
Apr 26, 2017 22.08 22.14 21.66 22.00 2,831,632 -0.08(-0.36%)
Apr 25, 2017 21.59 22.27 21.45 22.08 3,668,444 +0.78(+3.66%)
Apr 24, 2017 21.16 21.52 21.14 21.30 2,666,163 +0.32(+1.53%)
Apr 21, 2017 21.29 21.84 20.95 20.98 3,887,873 -0.34(-1.59%)
Apr 20, 2017 21.13 21.38 20.91 21.32 2,064,072 +0.28(+1.33%)
Apr 19, 2017 21.02 21.29 20.81 21.04 2,121,351 +0.16(+0.77%)
Apr 18, 2017 21.14 21.31 20.51 20.88 1,809,754 -0.41(-1.93%)
Apr 17, 2017 21.28 21.40 21.00 21.29 1,761,944 +0.00(+0.00%)
Apr 13, 2017 20.67 21.78 20.67 21.29 2,928,572 +0.61(+2.95%)
Apr 12, 2017 20.85 20.91 20.42 20.68 2,368,891 -0.28(-1.34%)
Apr 11, 2017 20.31 20.98 20.14 20.96 2,421,107 +0.68(+3.35%)
Apr 10, 2017 20.80 20.27 20.28 1,773,970 -0.19(-0.93%)
Apr 07, 2017 20.35 20.74 20.24 20.47 2,624,164 +0.09(+0.44%)
Apr 06, 2017 20.50 20.64 19.63 20.38 3,919,039 -0.12(-0.59%)
Apr 05, 2017 21.35 21.44 20.46 20.50 2,707,583 -0.75(-3.53%)
Apr 04, 2017 21.19 21.54 21.06 21.25 1,763,442 +0.02(+0.09%)
Apr 03, 2017 21.64 21.71 21.04 21.23 3,490,473 -0.44(-2.03%)
Mar 31, 2017 21.45 21.90 21.30 21.67 4,603,698 +0.47(+2.22%)
Mar 30, 2017 21.10 21.39 20.87 21.20 2,784,239 +0.07(+0.33%)
Mar 29, 2017 21.27 21.60 21.11 21.13 2,097,195 -0.15(-0.70%)
Mar 28, 2017 21.43 21.92 21.20 21.28 2,901,159 -0.09(-0.42%)
Mar 27, 2017 20.65 21.44 20.30 21.37 3,930,855 +0.46(+2.20%)
Mar 24, 2017 20.32 21.08 20.31 20.91 3,344,198 +0.60(+2.95%)
Mar 23, 2017 20.55 20.85 20.29 20.31 2,923,268 -0.17(-0.83%)
Mar 22, 2017 20.55 20.85 20.02 20.48 4,701,329 +0.04(+0.20%)
Mar 21, 2017 22.03 22.16 20.43 20.44 5,097,834 -1.60(-7.26%)
Mar 20, 2017 21.93 22.18 21.53 22.04 3,166,842 +0.01(+0.05%)
Mar 17, 2017 21.53 22.35 21.52 22.03 5,284,784 +0.16(+0.73%)
Mar 16, 2017 22.56 22.75 21.76 21.87 4,371,187 -0.93(-4.08%)
Mar 15, 2017 21.80 22.96 21.59 22.80 5,371,116 +1.06(+4.88%)
Mar 14, 2017 21.77 22.00 21.33 21.74 3,352,765 -0.11(-0.50%)
Mar 13, 2017 21.63 21.89 21.09 21.85 4,394,716 +0.21(+0.97%)
Mar 10, 2017 21.98 22.19 21.22 21.64 5,323,558 -0.36(-1.64%)
Mar 09, 2017 21.60 22.36 21.60 22.00 3,698,273 +0.18(+0.80%)
Mar 08, 2017 22.33 22.91 21.69 21.82 4,887,191 -0.41(-1.87%)
Mar 07, 2017 22.40 22.73 22.19 22.24 3,595,303 -0.49(-2.16%)
Mar 06, 2017 23.28 23.28 22.27 22.73 6,330,638 -0.35(-1.52%)
Mar 03, 2017 23.23 21.99 23.08 5,753,235 +1.09(+4.96%)
Mar 02, 2017 21.86 22.80 21.80 21.99 5,957,290 +0.06(+0.27%)
Mar 01, 2017 21.77 22.63 21.74 21.93 6,659,114 +0.40(+1.86%)
Feb 28, 2017 21.70 22.53 21.25 21.53 9,229,519 -1.56(-6.76%)
Feb 27, 2017 21.82 23.40 21.82 23.09 8,219,432 +1.40(+6.45%)
Feb 24, 2017 21.71 22.03 21.31 21.69 4,524,223 -0.05(-0.23%)
Feb 23, 2017 22.72 22.75 21.47 21.74 5,854,190 -0.88(-3.89%)
Feb 22, 2017 23.10 23.23 22.52 22.62 3,506,788 -0.49(-2.12%)
Feb 21, 2017 23.28 23.49 22.94 23.11 3,934,172 -0.01(-0.04%)
Feb 17, 2017 23.12 23.12 23.12 0 +0.47(+2.08%)
Feb 16, 2017 22.10 22.95 22.07 22.65 5,604,994 +0.55(+2.49%)
Feb 15, 2017 22.00 22.13 21.58 22.10 5,045,331 +0.08(+0.36%)
Feb 14, 2017 21.35 22.13 21.15 22.02 4,797,758 +0.72(+3.38%)
Feb 13, 2017 22.21 22.49 21.26 21.30 4,426,385 -0.78(-3.53%)
Feb 10, 2017 22.89 23.02 21.95 22.08 6,804,790 -0.42(-1.87%)
Feb 09, 2017 21.57 22.65 21.45 22.50 8,093,266 +0.89(+4.12%)
Feb 08, 2017 20.47 22.02 19.98 21.61 10,401,319 +1.04(+5.06%)
Feb 07, 2017 20.14 20.91 19.91 20.57 6,699,649 +0.54(+2.70%)
Feb 06, 2017 20.16 20.43 19.37 20.03 5,678,066 -0.23(-1.14%)
Feb 03, 2017 18.79 20.75 18.74 20.26 9,783,762 +1.57(+8.40%)
Feb 02, 2017 18.75 18.91 18.44 18.69 4,092,825 -0.13(-0.69%)
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.