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 (%)
Oct 30, 2015 5.960 6.080 5.880 6.020 3,202,870 +0.14(+2.38%)
Oct 29, 2015 6.070 6.230 5.880 5.880 4,402,689 -0.19(-3.13%)
Oct 28, 2015 5.870 6.070 5.780 6.070 4,568,190 +0.21(+3.58%)
Oct 27, 2015 5.760 5.920 5.720 5.860 2,204,938 +0.06(+0.95%)
Oct 26, 2015 5.740 5.930 5.660 5.805 2,387,545 +0.01(+0.26%)
Oct 23, 2015 5.650 5.810 5.610 5.790 3,888,810 +0.22(+3.95%)
Oct 22, 2015 5.530 5.670 5.400 5.570 2,875,723 +0.08(+1.46%)
Oct 21, 2015 5.530 5.580 5.250 5.490 4,889,067 -0.03(-0.54%)
Oct 20, 2015 5.750 5.798 5.510 5.520 4,319,746 -0.28(-4.83%)
Oct 19, 2015 5.800 5.870 5.600 5.800 3,064,280 +0.00(+0.00%)
Oct 16, 2015 5.750 5.870 5.680 5.800 3,211,843 +0.05(+0.87%)
Oct 15, 2015 5.580 5.750 5.490 5.750 3,144,079 +0.15(+2.68%)
Oct 14, 2015 5.560 5.700 5.450 5.600 3,532,380 +0.07(+1.27%)
Oct 13, 2015 5.750 5.800 5.530 5.530 4,832,131 -0.25(-4.33%)
Oct 12, 2015 6.000 6.000 5.750 5.780 3,322,196 -0.21(-3.43%)
Oct 09, 2015 5.840 5.990 5.760 5.985 2,923,251 +0.14(+2.31%)
Oct 08, 2015 5.880 5.930 5.650 5.850 3,401,072 -0.06(-1.02%)
Oct 07, 2015 5.820 5.970 5.550 5.910 4,981,404 +0.13(+2.25%)
Oct 06, 2015 6.060 6.100 5.560 5.780 6,687,135 -0.12(-2.03%)
Oct 05, 2015 5.980 6.070 5.680 5.900 4,262,257 -0.01(-0.17%)
Oct 02, 2015 5.620 5.910 5.550 5.910 4,530,130 +0.18(+3.14%)
Oct 01, 2015 5.650 5.760 5.400 5.730 5,657,990 +0.12(+2.14%)
Sep 30, 2015 5.750 5.930 5.450 5.610 7,423,819 +0.02(+0.36%)
Sep 29, 2015 5.760 6.080 5.480 5.590 6,131,593 -0.07(-1.24%)
Sep 28, 2015 5.850 5.890 5.470 5.660 9,366,600 -0.25(-4.23%)
Sep 25, 2015 6.350 6.350 5.840 5.910 7,652,239 -0.29(-4.68%)
Sep 24, 2015 6.160 6.410 6.010 6.200 6,472,302 -0.05(-0.80%)
Sep 23, 2015 6.290 6.330 6.090 6.250 4,440,094 +0.01(+0.16%)
Sep 22, 2015 6.280 6.330 6.010 6.240 6,045,589 -0.16(-2.50%)
Sep 21, 2015 6.600 6.630 6.130 6.400 8,006,936 -0.13(-1.99%)
Sep 18, 2015 6.150 6.770 6.120 6.530 17,299,844 +0.31(+4.98%)
Sep 17, 2015 6.190 6.280 6.060 6.220 5,582,004 +0.01(+0.16%)
Sep 16, 2015 6.220 6.300 6.050 6.210 7,105,461 +0.00(+0.00%)
Sep 15, 2015 5.920 6.210 5.860 6.210 6,356,053 +0.28(+4.72%)
Sep 14, 2015 5.910 5.950 5.810 5.930 2,904,968 +0.02(+0.34%)
Sep 11, 2015 5.860 5.920 5.760 5.910 2,534,086 +0.04(+0.68%)
Sep 10, 2015 5.700 5.900 5.660 5.870 3,742,821 +0.12(+2.00%)
Sep 09, 2015 6.020 6.065 5.720 5.755 3,626,547 -0.19(-3.11%)
Sep 08, 2015 5.780 6.000 5.670 5.940 4,946,367 +0.30(+5.32%)
Sep 04, 2015 5.500 5.640 5.640 5.640 2,916,300 +0.08(+1.44%)
Sep 03, 2015 5.940 5.990 5.540 5.560 5,136,119 -0.34(-5.76%)
Sep 02, 2015 5.670 5.900 5.560 5.900 5,854,973 +0.30(+5.36%)
Sep 01, 2015 5.750 5.850 5.470 5.600 10,045,483 -0.35(-5.88%)
Aug 31, 2015 6.040 6.145 5.920 5.950 10,132,489 -0.10(-1.65%)
Aug 28, 2015 6.050 6.170 5.960 6.050 4,767,724 -0.04(-0.66%)
Aug 27, 2015 6.000 6.230 5.730 6.090 11,483,028 +0.45(+7.98%)
Aug 26, 2015 5.470 5.640 5.100 5.640 6,018,864 +0.42(+8.05%)
Aug 25, 2015 5.710 5.720 5.175 5.220 5,332,781 +0.14(+2.76%)
Aug 24, 2015 4.810 5.630 4.560 5.080 8,364,674 -0.17(-3.24%)
Aug 21, 2015 5.270 5.400 4.890 5.250 10,380,206 -0.15(-2.78%)
Aug 20, 2015 5.590 5.650 5.390 5.400 5,322,975 -0.32(-5.59%)
Aug 19, 2015 5.690 5.810 5.500 5.720 4,445,147 +0.00(+0.00%)
Aug 18, 2015 6.010 6.040 5.710 5.720 3,527,478 -0.33(-5.45%)
Aug 17, 2015 5.820 6.050 5.730 6.050 2,730,060 +0.23(+3.95%)
Aug 14, 2015 5.890 5.950 5.670 5.820 3,339,445 -0.09(-1.52%)
Aug 13, 2015 5.900 6.250 5.880 5.910 5,526,670 +0.06(+1.03%)
Aug 12, 2015 5.660 5.935 5.460 5.850 6,177,317 +0.13(+2.27%)
Aug 11, 2015 5.940 5.940 5.600 5.720 4,485,963 -0.26(-4.35%)
Aug 10, 2015 6.000 6.200 5.930 5.980 4,748,734 +0.08(+1.36%)
Aug 07, 2015 5.910 5.990 5.650 5.900 5,105,851 +0.01(+0.17%)
Aug 06, 2015 6.300 6.400 5.840 5.890 7,381,582 -0.39(-6.21%)
Aug 05, 2015 6.690 6.805 6.220 6.280 9,728,911 -0.34(-5.14%)
Aug 04, 2015 6.250 6.670 6.250 6.620 14,611,614 +0.50(+8.17%)
Aug 03, 2015 5.770 6.309 5.760 6.120 6,493,165 +0.39(+6.81%)
Jul 31, 2015 5.520 6.120 5.510 5.730 7,412,202 +0.19(+3.43%)
Jul 30, 2015 5.530 5.650 5.454 5.540 3,477,203 -0.06(-1.07%)
Jul 29, 2015 5.470 5.750 5.380 5.600 5,971,706 +0.19(+3.51%)
Jul 28, 2015 5.480 5.610 5.360 5.410 5,544,644 -0.03(-0.55%)
Jul 27, 2015 5.500 5.580 5.270 5.440 6,603,425 -0.15(-2.68%)
Jul 24, 2015 5.750 5.870 5.440 5.590 19,410,816 -0.29(-4.93%)
Jul 23, 2015 6.320 6.350 5.760 5.880 13,784,017 -0.43(-6.81%)
Jul 22, 2015 5.670 6.380 5.600 6.310 22,852,564 +0.26(+4.30%)
Jul 21, 2015 5.600 6.080 5.520 6.050 22,387,282 +0.17(+2.89%)
Jul 20, 2015 5.570 5.960 5.360 5.880 74,551,032 +1.97(+50.38%)
Jul 17, 2015 3.890 3.950 3.820 3.910 3,023,200 +0.04(+1.03%)
Jul 16, 2015 3.760 3.880 3.700 3.870 2,297,650 +0.21(+5.74%)
Jul 15, 2015 3.810 3.860 3.630 3.660 2,824,328 -0.12(-3.17%)
Jul 14, 2015 3.750 3.920 3.710 3.780 3,599,849 -0.01(-0.26%)
Jul 13, 2015 3.780 3.850 3.720 3.790 1,881,892 +0.11(+2.99%)
Jul 10, 2015 3.470 3.690 3.460 3.680 1,939,679 +0.25(+7.29%)
Jul 09, 2015 3.390 3.510 3.380 3.430 1,510,523 +0.10(+3.00%)
Jul 08, 2015 3.390 3.470 3.315 3.330 1,965,186 -0.18(-5.13%)
Jul 07, 2015 3.550 3.550 3.365 3.510 1,677,937 +0.00(+0.00%)
Jul 06, 2015 3.370 3.520 3.310 3.510 2,275,247 +0.07(+2.03%)
Jul 02, 2015 3.480 3.440 3.440 3.440 1,867,800 -0.05(-1.43%)
Jul 01, 2015 3.600 3.710 3.380 3.490 4,620,770 -0.27(-7.18%)
Jun 30, 2015 3.580 3.770 3.560 3.760 2,747,404 +0.22(+6.21%)
Jun 29, 2015 3.620 3.698 3.540 3.540 2,654,462 -0.23(-6.10%)
Jun 26, 2015 3.800 3.800 3.510 3.770 6,454,798 -0.05(-1.31%)
Jun 25, 2015 3.850 3.915 3.750 3.820 2,298,525 -0.02(-0.52%)
Jun 24, 2015 4.050 4.114 3.810 3.840 2,889,783 -0.19(-4.71%)
Jun 23, 2015 3.990 4.180 3.967 4.030 4,651,279 +0.10(+2.54%)
Jun 22, 2015 3.840 3.940 3.690 3.930 3,803,124 +0.09(+2.34%)
Jun 19, 2015 3.570 3.850 3.500 3.840 6,915,658 +0.27(+7.56%)
Jun 18, 2015 3.560 3.635 3.515 3.570 2,747,008 +0.04(+1.13%)
Jun 17, 2015 3.510 3.530 3.460 3.530 1,435,574 +0.06(+1.73%)
Jun 16, 2015 3.430 3.540 3.420 3.470 1,659,080 +0.02(+0.58%)
Jun 15, 2015 3.560 3.600 3.410 3.450 2,819,379 -0.11(-3.09%)
Jun 12, 2015 3.530 3.600 3.450 3.560 2,261,373 +0.04(+1.14%)
Jun 11, 2015 3.490 3.540 3.460 3.520 2,061,868 +0.07(+2.03%)
Jun 10, 2015 3.390 3.470 3.330 3.450 1,812,830 +0.06(+1.77%)
Jun 09, 2015 3.510 3.480 3.350 3.390 1,696,450 -0.09(-2.59%)
Jun 08, 2015 3.350 3.550 3.350 3.480 2,275,299 +0.13(+3.88%)
Jun 05, 2015 3.260 3.350 3.240 3.350 1,207,417 +0.07(+2.13%)
Jun 04, 2015 3.250 3.290 3.180 3.280 2,255,063 +0.04(+1.23%)
Jun 03, 2015 3.360 3.390 3.180 3.240 2,607,651 -0.10(-2.99%)
Jun 02, 2015 3.450 3.480 3.320 3.340 2,105,164 -0.10(-2.91%)
Jun 01, 2015 3.480 3.550 3.290 3.440 5,188,650 +0.29(+9.21%)
May 29, 2015 3.190 3.220 3.130 3.150 1,769,150 +0.02(+0.64%)
May 28, 2015 3.290 3.300 3.100 3.130 3,375,639 -0.16(-4.86%)
May 27, 2015 3.150 3.300 3.110 3.290 2,670,103 +0.14(+4.44%)
May 26, 2015 3.150 3.220 3.080 3.150 1,504,565 +0.00(+0.00%)
May 22, 2015 3.140 3.150 3.150 3.150 2,160,000 +0.01(+0.32%)
May 21, 2015 3.190 3.240 3.080 3.140 2,070,673 -0.04(-1.26%)
May 20, 2015 3.180 3.235 3.100 3.180 2,535,616 -0.03(-0.93%)
May 19, 2015 3.340 3.360 3.180 3.210 2,729,776 -0.13(-3.89%)
May 18, 2015 3.330 3.440 3.250 3.340 2,368,757 -0.03(-0.89%)
May 15, 2015 3.480 3.480 3.200 3.370 4,978,497 -0.10(-2.88%)
May 14, 2015 3.730 3.740 3.460 3.470 6,231,177 -0.18(-4.93%)
May 13, 2015 3.700 3.910 3.610 3.650 7,897,242 -0.03(-0.82%)
May 12, 2015 3.350 3.760 3.260 3.680 5,475,030 +0.28(+8.24%)
May 11, 2015 3.500 3.560 3.390 3.400 4,325,765 -0.03(-0.87%)
May 08, 2015 3.150 3.620 3.140 3.430 13,448,613 +0.32(+10.29%)
May 07, 2015 2.920 3.120 2.840 3.110 4,867,690 +0.16(+5.42%)
May 06, 2015 2.900 2.950 2.830 2.950 2,885,450 +0.09(+3.15%)
May 05, 2015 2.940 2.955 2.800 2.860 2,597,460 -0.08(-2.72%)
May 04, 2015 2.850 2.990 2.790 2.940 4,012,613 +0.11(+3.89%)
May 01, 2015 2.770 2.930 2.720 2.830 4,774,421 +0.26(+10.12%)
Apr 30, 2015 2.700 2.750 2.510 2.570 4,970,632 -0.17(-6.20%)
Apr 29, 2015 2.750 2.850 2.704 2.740 2,653,280 -0.02(-0.72%)
Apr 28, 2015 2.830 2.900 2.650 2.760 2,422,222 -0.07(-2.47%)
Apr 27, 2015 3.100 3.110 2.770 2.830 3,308,914 -0.25(-8.12%)
Apr 24, 2015 3.090 3.135 3.070 3.080 1,453,651 -0.02(-0.65%)
Apr 23, 2015 3.120 3.150 3.080 3.100 2,082,050 -0.02(-0.64%)
Apr 22, 2015 3.110 3.170 3.060 3.120 3,111,157 +0.05(+1.63%)
Apr 21, 2015 3.190 3.190 3.060 3.070 1,734,797 -0.08(-2.54%)
Apr 20, 2015 3.150 3.180 3.050 3.150 1,807,773 +0.04(+1.29%)
Apr 17, 2015 3.100 3.140 3.030 3.110 1,719,650 +0.01(+0.32%)
Apr 16, 2015 3.110 3.190 3.055 3.100 1,880,601 -0.01(-0.32%)
Apr 15, 2015 3.270 3.290 3.100 3.110 2,973,220 -0.11(-3.42%)
Apr 14, 2015 3.170 3.300 3.150 3.220 4,872,747 +0.08(+2.55%)
Apr 13, 2015 3.060 3.160 3.010 3.140 2,255,312 +0.10(+3.29%)
Apr 10, 2015 3.100 3.100 2.980 3.040 3,039,164 +0.03(+1.00%)
Apr 09, 2015 3.100 3.240 2.910 3.010 8,751,460 +0.16(+5.61%)
Apr 08, 2015 2.810 2.860 2.787 2.850 1,614,107 +0.04(+1.42%)
Apr 07, 2015 2.720 2.850 2.710 2.810 2,715,493 +0.07(+2.55%)
Apr 06, 2015 2.670 2.790 2.670 2.740 1,764,145 +0.08(+3.01%)
Apr 02, 2015 2.620 2.660 2.660 2.660 902,300 +0.06(+2.31%)
Apr 01, 2015 2.550 2.635 2.520 2.600 1,622,530 +0.03(+1.17%)
Mar 31, 2015 2.720 2.720 2.570 2.570 1,801,286 -0.13(-4.81%)
Mar 30, 2015 2.600 2.700 2.540 2.700 1,868,718 +0.16(+6.30%)
Mar 27, 2015 2.490 2.550 2.470 2.540 1,983,226 +0.05(+2.01%)
Mar 26, 2015 2.540 2.600 2.450 2.490 2,667,414 -0.08(-3.11%)
Mar 25, 2015 2.760 2.760 2.510 2.570 2,969,501 -0.17(-6.20%)
Mar 24, 2015 2.890 2.900 2.730 2.740 2,553,314 -0.14(-4.86%)
Mar 23, 2015 2.800 2.890 2.700 2.880 1,973,502 +0.06(+2.13%)
Mar 20, 2015 2.850 2.990 2.745 2.820 12,737,463 -0.02(-0.70%)
Mar 19, 2015 2.730 2.840 2.730 2.840 1,581,102 +0.09(+3.27%)
Mar 18, 2015 2.660 2.810 2.610 2.750 2,931,525 +0.05(+1.85%)
Mar 17, 2015 2.620 2.700 2.600 2.700 1,734,626 +0.06(+2.27%)
Mar 16, 2015 2.640 2.700 2.590 2.640 2,620,423 +0.00(+0.00%)
Mar 13, 2015 2.660 2.750 2.620 2.640 2,435,136 -0.05(-1.86%)
Mar 12, 2015 2.950 2.950 2.612 2.690 5,329,612 -0.24(-8.19%)
Mar 11, 2015 3.050 3.060 2.910 2.930 3,692,312 -0.10(-3.30%)
Mar 10, 2015 3.010 3.110 2.960 3.030 3,133,223 -0.05(-1.62%)
Mar 09, 2015 3.060 3.090 2.970 3.080 2,192,959 +0.04(+1.32%)
Mar 06, 2015 3.080 3.120 3.020 3.040 2,595,099 -0.07(-2.25%)
Mar 05, 2015 3.090 3.160 3.000 3.110 3,041,343 +0.06(+1.97%)
Mar 04, 2015 2.980 3.095 2.970 3.050 3,310,630 +0.05(+1.67%)
Mar 03, 2015 3.090 3.160 2.960 3.000 3,734,886 -0.09(-2.91%)
Mar 02, 2015 2.970 3.100 2.930 3.090 4,469,090 +0.16(+5.46%)
Feb 27, 2015 2.930 3.000 2.830 2.930 5,737,818 +0.00(+0.00%)
Feb 26, 2015 2.700 2.940 2.630 2.930 6,088,120 +0.24(+8.92%)
Feb 25, 2015 2.500 2.750 2.500 2.690 5,308,331 +0.00(+0.00%)
Feb 24, 2015 2.720 2.770 2.590 2.690 6,818,532 -0.06(-2.18%)
Feb 23, 2015 2.710 2.780 2.670 2.750 4,721,432 +0.01(+0.36%)
Feb 20, 2015 2.900 2.910 2.730 2.740 6,166,344 -0.08(-2.84%)
Feb 19, 2015 2.950 2.990 2.750 2.820 8,669,567 +0.09(+3.30%)
Feb 18, 2015 2.760 2.780 2.500 2.730 6,906,576 +0.06(+2.25%)
Feb 17, 2015 2.500 2.710 2.470 2.670 7,653,534 +0.19(+7.66%)
Feb 13, 2015 2.260 2.480 2.480 2.480 7,204,600 +0.20(+8.77%)
Feb 12, 2015 2.180 2.330 2.160 2.280 4,813,700 +0.12(+5.56%)
Feb 11, 2015 2.240 2.420 2.100 2.160 8,500,786 -0.03(-1.37%)
Feb 10, 2015 1.920 2.210 1.890 2.190 8,209,368 +0.30(+15.87%)
Feb 09, 2015 1.910 1.990 1.860 1.890 2,305,451 -0.02(-1.05%)
Feb 06, 2015 1.900 2.005 1.880 1.910 3,214,707 +0.01(+0.53%)
Feb 05, 2015 1.870 1.960 1.860 1.900 2,305,736 +0.05(+2.70%)
Feb 04, 2015 1.910 1.910 1.800 1.850 2,424,218 -0.06(-3.14%)
Feb 03, 2015 1.850 1.930 1.810 1.910 3,897,662 +0.08(+4.37%)
Feb 02, 2015 1.950 1.950 1.800 1.830 2,882,205 -0.04(-2.14%)
Jan 30, 2015 1.950 1.970 1.811 1.870 3,254,611 -0.10(-5.08%)
Jan 29, 2015 2.050 2.110 1.870 1.970 6,132,174 -0.07(-3.43%)
Jan 28, 2015 1.790 2.080 1.790 2.040 13,458,685 +0.26(+14.61%)
Jan 27, 2015 1.730 1.790 1.710 1.780 1,093,033 +0.06(+3.49%)
Jan 26, 2015 1.630 1.730 1.610 1.720 1,729,176 +0.09(+5.52%)
Jan 23, 2015 1.600 1.650 1.600 1.630 1,764,705 +0.01(+0.62%)
Jan 22, 2015 1.640 1.660 1.600 1.620 1,647,988 -0.02(-1.22%)
Jan 21, 2015 1.720 1.740 1.620 1.640 1,513,537 -0.09(-5.20%)
Jan 20, 2015 1.650 1.730 1.610 1.730 1,854,655 +0.07(+4.22%)
Jan 16, 2015 1.630 1.720 1.610 1.660 1,529,108 +0.01(+0.91%)
Jan 15, 2015 1.650 1.765 1.620 1.645 1,395,843 -0.02(-1.50%)
Jan 14, 2015 1.630 1.755 1.630 1.670 987,209 +0.02(+1.21%)
Jan 13, 2015 1.670 1.730 1.610 1.650 1,501,168 +0.00(+0.00%)
Jan 12, 2015 1.790 1.800 1.630 1.650 2,127,955 -0.11(-6.25%)
Jan 09, 2015 1.820 1.824 1.700 1.760 2,085,822 -0.03(-1.68%)
Jan 08, 2015 1.670 1.980 1.670 1.790 9,785,422 +0.16(+9.82%)
Jan 07, 2015 1.600 1.630 1.595 1.630 1,407,375 +0.05(+3.16%)
Jan 06, 2015 1.640 1.640 1.560 1.580 1,687,215 -0.05(-3.07%)
Jan 05, 2015 1.670 1.700 1.544 1.630 2,290,484 -0.02(-1.21%)
Jan 02, 2015 1.470 1.700 1.460 1.650 5,256,481 +0.21(+14.58%)
Dec 31, 2014 1.330 1.440 1.440 1.440 2,923,100 +0.09(+6.67%)
Dec 30, 2014 1.330 1.380 1.320 1.350 3,471,171 +0.00(+0.00%)
Dec 29, 2014 1.300 1.360 1.300 1.350 2,776,171 +0.02(+1.50%)
Dec 26, 2014 1.270 1.340 1.260 1.330 1,667,597 +0.04(+3.10%)
Dec 24, 2014 1.300 1.290 1.290 1.290 803,700 -0.01(-0.77%)
Dec 23, 2014 1.300 1.330 1.260 1.300 2,501,624 +0.00(+0.00%)
Dec 22, 2014 1.320 1.320 1.280 1.300 2,827,973 -0.03(-2.26%)
Dec 19, 2014 1.390 1.420 1.320 1.330 12,186,749 -0.02(-1.48%)
Dec 18, 2014 1.380 1.410 1.300 1.350 4,018,984 -0.01(-0.74%)
Dec 17, 2014 1.310 1.370 1.290 1.360 4,195,619 +0.05(+3.82%)
Dec 16, 2014 1.350 1.400 1.310 1.310 1,960,649 -0.05(-3.68%)
Dec 15, 2014 1.440 1.440 1.350 1.360 2,165,484 -0.04(-2.86%)
Dec 12, 2014 1.370 1.410 1.360 1.400 874,500 +0.00(+0.00%)
Dec 11, 2014 1.370 1.410 1.340 1.400 1,440,470 +0.05(+3.70%)
Dec 10, 2014 1.410 1.420 1.340 1.350 1,674,598 -0.04(-2.88%)
Dec 09, 2014 1.280 1.430 1.280 1.390 2,205,815 +0.07(+5.30%)
Dec 08, 2014 1.400 1.400 1.280 1.320 3,869,722 -0.09(-6.38%)
Dec 05, 2014 1.450 1.470 1.400 1.410 1,908,418 -0.05(-3.42%)
Dec 04, 2014 1.430 1.500 1.430 1.460 912,942 -0.04(-2.67%)
Dec 03, 2014 1.430 1.510 1.430 1.500 1,881,009 +0.05(+3.45%)
Dec 02, 2014 1.460 1.520 1.430 1.450 4,737,658 -0.04(-2.68%)
Dec 01, 2014 1.650 1.650 1.390 1.490 8,212,239 -0.17(-10.24%)
Nov 28, 2014 1.750 1.760 1.660 1.660 929,178 -0.10(-5.68%)
Nov 26, 2014 1.720 1.760 1.760 1.760 1,090,700 +0.04(+2.33%)
Nov 25, 2014 1.720 1.740 1.680 1.720 1,218,280 -0.01(-0.58%)
Nov 24, 2014 1.750 1.770 1.700 1.730 1,335,276 -0.03(-1.70%)
Nov 21, 2014 1.780 1.780 1.690 1.760 1,504,644 +0.02(+1.15%)
Nov 20, 2014 1.690 1.770 1.650 1.740 1,310,594 +0.04(+2.35%)
Nov 19, 2014 1.690 1.730 1.630 1.700 1,592,808 -0.04(-2.30%)
Nov 18, 2014 1.780 1.800 1.720 1.740 1,320,110 -0.02(-1.14%)
Nov 17, 2014 1.750 1.780 1.710 1.760 978,750 +0.03(+1.73%)
Nov 14, 2014 1.790 1.800 1.710 1.730 1,517,561 -0.03(-1.70%)
Nov 13, 2014 1.820 1.880 1.760 1.760 2,112,320 -0.05(-2.76%)
Nov 12, 2014 1.770 1.820 1.700 1.810 2,868,857 +0.04(+2.26%)
Nov 11, 2014 1.790 1.820 1.760 1.770 2,036,795 -0.02(-1.12%)
Nov 10, 2014 1.750 1.810 1.730 1.790 2,810,983 +0.05(+2.87%)
Nov 07, 2014 1.660 1.750 1.650 1.740 1,977,908 +0.07(+4.19%)
Nov 06, 2014 1.740 1.750 1.660 1.670 1,746,833 -0.03(-1.76%)
Nov 05, 2014 1.720 1.830 1.670 1.700 5,679,444 +0.05(+3.03%)
Nov 04, 2014 1.690 1.720 1.610 1.650 2,315,841 -0.05(-2.94%)
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.