Skip to main content

Exelixis Inc (NQ: EXEL )

16.28 -0.29 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.44 22.87 22.32 22.70 2,349,241 +0.26(+1.16%)
Mar 30, 2022 22.00 22.65 21.97 22.44 2,101,517 +0.45(+2.05%)
Mar 29, 2022 21.84 22.08 21.66 21.99 1,601,526 +0.24(+1.10%)
Mar 28, 2022 21.81 22.00 21.64 21.75 1,381,536 -0.13(-0.59%)
Mar 25, 2022 21.56 21.89 21.49 21.88 1,315,379 +0.35(+1.63%)
Mar 24, 2022 21.47 21.72 21.41 21.53 1,803,761 +0.23(+1.08%)
Mar 23, 2022 21.62 21.93 21.28 21.30 1,364,369 -0.32(-1.48%)
Mar 22, 2022 21.29 21.74 21.16 21.62 1,384,320 +0.37(+1.74%)
Mar 21, 2022 21.48 21.75 20.98 21.25 1,748,569 -0.14(-0.65%)
Mar 18, 2022 20.59 21.47 20.59 21.39 5,089,456 +0.64(+3.08%)
Mar 17, 2022 20.59 20.91 20.31 20.75 2,261,915 +0.10(+0.48%)
Mar 16, 2022 20.38 20.68 20.22 20.65 2,148,665 +0.35(+1.72%)
Mar 15, 2022 20.13 20.55 19.75 20.30 1,980,169 -0.29(-1.41%)
Mar 14, 2022 20.99 21.25 20.38 20.59 1,901,407 -0.40(-1.91%)
Mar 11, 2022 21.30 21.49 20.82 20.99 1,278,164 -0.34(-1.59%)
Mar 10, 2022 20.74 21.38 20.57 21.33 1,698,585 +0.47(+2.25%)
Mar 09, 2022 20.51 20.97 20.45 20.86 1,540,836 +0.43(+2.10%)
Mar 08, 2022 20.55 20.87 20.40 20.43 1,777,632 -0.27(-1.30%)
Mar 07, 2022 20.50 20.88 20.47 20.70 1,876,854 +0.00(+0.00%)
Mar 04, 2022 21.12 21.19 20.55 20.70 2,290,992 -0.36(-1.71%)
Mar 03, 2022 21.05 21.24 20.80 21.06 1,841,656 +0.08(+0.38%)
Mar 02, 2022 20.91 21.23 20.68 20.98 2,143,391 +0.09(+0.43%)
Mar 01, 2022 20.42 21.18 20.39 20.89 2,094,273 +0.36(+1.75%)
Feb 28, 2022 20.06 20.99 19.96 20.53 2,924,336 +0.35(+1.73%)
Feb 25, 2022 19.90 20.21 19.42 20.18 3,112,622 +0.08(+0.40%)
Feb 24, 2022 19.02 20.13 18.75 20.10 3,437,644 +0.68(+3.50%)
Feb 23, 2022 19.77 19.97 19.20 19.42 4,509,217 -0.18(-0.92%)
Feb 22, 2022 19.42 19.78 19.34 19.60 3,231,364 +0.04(+0.20%)
Feb 18, 2022 19.56 0 +1.22(+6.65%)
Feb 17, 2022 19.00 19.17 18.30 18.34 2,020,076 -0.74(-3.88%)
Feb 16, 2022 19.04 19.35 18.91 19.08 2,170,084 -0.10(-0.52%)
Feb 15, 2022 18.75 19.38 18.75 19.18 2,342,574 +0.59(+3.17%)
Feb 14, 2022 18.70 18.91 18.47 18.59 2,303,678 -0.16(-0.85%)
Feb 11, 2022 18.99 19.32 18.73 18.75 1,507,836 -0.18(-0.95%)
Feb 10, 2022 19.09 19.45 18.73 18.93 1,564,078 -0.45(-2.32%)
Feb 09, 2022 18.74 19.53 18.74 19.38 2,544,913 +0.40(+2.11%)
Feb 08, 2022 19.02 19.14 18.76 18.98 1,324,964 -0.12(-0.63%)
Feb 07, 2022 18.77 19.30 18.71 19.10 1,913,033 +0.31(+1.65%)
Feb 04, 2022 17.98 19.18 17.98 18.79 3,182,939 +0.84(+4.68%)
Feb 03, 2022 17.85 18.11 17.95 1,341,916 +0.03(+0.17%)
Feb 02, 2022 18.44 18.50 17.78 17.92 2,300,115 -0.50(-2.71%)
Feb 01, 2022 18.20 18.48 18.07 18.42 1,720,718 +0.32(+1.77%)
Jan 31, 2022 17.72 18.12 18.10 1,824,819 +0.33(+1.86%)
Jan 28, 2022 17.49 17.78 17.01 17.77 2,428,501 +0.35(+2.01%)
Jan 27, 2022 17.94 18.11 17.37 17.42 1,496,889 -0.50(-2.79%)
Jan 26, 2022 18.14 18.57 17.85 17.92 2,170,727 -0.29(-1.59%)
Jan 25, 2022 18.38 18.57 17.55 18.21 3,187,536 -0.31(-1.67%)
Jan 24, 2022 17.11 18.61 17.10 18.52 3,470,187 +1.20(+6.93%)
Jan 21, 2022 17.01 17.55 16.86 17.32 3,656,446 +0.29(+1.70%)
Jan 20, 2022 17.22 17.50 17.01 17.03 1,676,834 -0.05(-0.29%)
Jan 19, 2022 17.54 17.60 17.07 17.08 1,547,234 -0.30(-1.73%)
Jan 18, 2022 18.24 18.24 17.35 17.38 2,610,005 -0.74(-4.08%)
Jan 14, 2022 18.12 0 +0.35(+1.97%)
Jan 13, 2022 18.01 18.19 17.68 17.77 1,430,515 -0.19(-1.06%)
Jan 12, 2022 18.19 18.19 17.71 17.96 2,019,739 -0.31(-1.70%)
Jan 11, 2022 18.42 18.67 18.15 18.27 1,417,494 +0.00(+0.00%)
Jan 10, 2022 17.84 18.32 17.17 18.27 3,581,043 -0.47(-2.51%)
Jan 07, 2022 18.46 19.03 18.36 18.74 1,857,762 +0.45(+2.46%)
Jan 06, 2022 18.12 18.35 17.92 18.29 2,410,085 +0.26(+1.44%)
Jan 05, 2022 18.67 18.95 17.99 18.03 2,727,589 -0.72(-3.84%)
Jan 04, 2022 19.14 19.38 18.59 18.75 1,511,600 -0.43(-2.24%)
Jan 03, 2022 18.23 19.19 18.12 19.18 2,103,697 +0.90(+4.92%)
Dec 31, 2021 18.66 18.79 18.25 18.28 1,496,394 -0.35(-1.88%)
Dec 30, 2021 19.01 19.08 18.56 18.63 1,121,641 -0.36(-1.90%)
Dec 29, 2021 18.82 19.09 18.78 18.99 942,325 +0.15(+0.80%)
Dec 28, 2021 18.95 19.35 18.82 18.84 1,047,485 -0.18(-0.95%)
Dec 27, 2021 19.30 19.31 18.77 19.02 1,417,812 -0.26(-1.35%)
Dec 23, 2021 19.18 19.57 19.16 19.28 1,581,035 +0.18(+0.94%)
Dec 22, 2021 18.90 19.10 18.67 19.10 1,077,968 +0.17(+0.90%)
Dec 21, 2021 18.70 18.95 18.44 18.93 1,741,104 +0.39(+2.10%)
Dec 20, 2021 18.17 18.79 17.97 18.54 2,613,384 +0.34(+1.88%)
Dec 17, 2021 17.63 18.30 17.59 18.20 6,268,180 +0.57(+3.23%)
Dec 16, 2021 17.84 18.09 17.61 17.63 1,574,469 -0.23(-1.29%)
Dec 15, 2021 16.90 17.88 16.90 17.86 1,966,271 +0.86(+5.06%)
Dec 14, 2021 16.96 17.39 16.92 17.00 2,033,861 +0.00(+0.00%)
Dec 13, 2021 16.65 17.05 16.33 17.00 1,426,443 +0.35(+2.10%)
Dec 10, 2021 16.56 17.00 16.54 16.65 1,789,305 +0.08(+0.48%)
Dec 09, 2021 16.72 16.95 16.53 16.57 1,524,286 -0.30(-1.78%)
Dec 08, 2021 16.71 16.95 16.48 16.87 1,280,916 +0.30(+1.81%)
Dec 07, 2021 16.30 16.77 16.30 16.57 1,952,966 +0.39(+2.41%)
Dec 06, 2021 15.85 16.28 15.50 16.18 2,860,506 +0.34(+2.15%)
Dec 03, 2021 16.62 16.67 15.74 15.84 2,503,907 -0.64(-3.88%)
Dec 02, 2021 16.31 16.46 16.21 16.48 1,348,837 +0.08(+0.49%)
Dec 01, 2021 16.86 17.14 16.39 16.40 1,935,747 -0.39(-2.32%)
Nov 30, 2021 16.82 16.99 16.41 16.79 2,445,277 -0.12(-0.71%)
Nov 29, 2021 17.20 17.34 16.88 16.91 1,617,155 -0.15(-0.88%)
Nov 26, 2021 17.34 17.46 16.99 17.06 1,382,887 -0.42(-2.40%)
Nov 24, 2021 17.25 17.52 17.21 17.48 1,432,488 +0.08(+0.46%)
Nov 23, 2021 17.25 17.56 17.08 17.40 1,615,040 +0.18(+1.05%)
Nov 22, 2021 17.93 18.03 17.19 17.22 1,978,685 -0.81(-4.49%)
Nov 19, 2021 17.57 18.06 17.48 18.03 2,393,856 +0.54(+3.09%)
Nov 18, 2021 17.79 17.60 17.46 17.49 1,217,855 -0.39(-2.18%)
Nov 17, 2021 17.95 18.02 17.76 17.88 1,239,725 -0.06(-0.33%)
Nov 16, 2021 17.95 18.10 17.59 17.94 1,716,365 -0.13(-0.72%)
Nov 15, 2021 18.10 18.29 17.94 18.07 1,500,362 -0.03(-0.17%)
Nov 12, 2021 17.95 18.21 17.70 18.10 3,288,715 +0.26(+1.46%)
Nov 11, 2021 18.30 18.41 17.83 17.84 2,057,336 -0.51(-2.78%)
Nov 10, 2021 18.41 18.35 1,394,770 -0.09(-0.49%)
Nov 09, 2021 18.63 18.79 18.30 18.44 1,599,589 -0.32(-1.71%)
Nov 08, 2021 19.32 19.33 18.62 18.76 1,677,426 -0.60(-3.10%)
Nov 05, 2021 18.96 19.45 18.79 19.36 1,852,547 +0.43(+2.27%)
Nov 04, 2021 19.20 19.50 18.71 18.93 2,812,096 -0.31(-1.61%)
Nov 03, 2021 19.61 20.30 19.19 19.24 5,754,627 -2.64(-12.07%)
Nov 02, 2021 21.85 22.09 20.60 21.88 3,522,820 +0.18(+0.83%)
Nov 01, 2021 21.58 22.10 21.64 21.70 2,909,651 +0.19(+0.88%)
Oct 29, 2021 21.68 21.96 21.47 21.51 1,927,580 -0.25(-1.15%)
Oct 28, 2021 21.41 21.78 21.36 21.76 1,044,460 +0.46(+2.16%)
Oct 27, 2021 21.79 21.73 21.29 21.30 918,766 -0.36(-1.66%)
Oct 26, 2021 21.67 21.66 992,280 +0.03(+0.14%)
Oct 25, 2021 21.43 21.75 21.28 21.63 837,857 +0.23(+1.07%)
Oct 22, 2021 21.40 21.40 913,214 +0.07(+0.33%)
Oct 21, 2021 21.68 21.70 21.29 21.33 1,333,829 -0.31(-1.43%)
Oct 20, 2021 21.57 21.70 21.43 21.64 1,104,483 +0.14(+0.65%)
Oct 19, 2021 21.46 21.71 21.37 21.50 755,650 +0.19(+0.89%)
Oct 18, 2021 21.65 21.73 21.19 21.31 1,437,539 -0.51(-2.34%)
Oct 15, 2021 22.00 22.08 21.67 21.82 3,196,876 -0.02(-0.09%)
Oct 14, 2021 21.65 21.86 21.30 21.84 1,247,016 +0.39(+1.82%)
Oct 13, 2021 21.40 21.48 21.02 21.45 1,138,236 +0.05(+0.23%)
Oct 12, 2021 21.70 22.00 21.39 21.40 1,396,596 -0.27(-1.25%)
Oct 11, 2021 21.66 21.86 21.51 21.67 959,930 +0.05(+0.23%)
Oct 08, 2021 21.50 21.82 21.30 21.62 1,755,181 +0.06(+0.28%)
Oct 07, 2021 21.14 21.57 20.98 21.56 1,968,316 +0.66(+3.16%)
Oct 06, 2021 20.66 21.00 20.55 20.90 1,603,889 -0.01(-0.05%)
Oct 05, 2021 21.16 21.30 20.88 20.91 1,441,960 -0.13(-0.62%)
Oct 04, 2021 21.46 21.53 20.80 21.04 1,839,198 -0.50(-2.32%)
Oct 01, 2021 21.12 21.74 20.98 21.54 1,828,106 +0.40(+1.89%)
Sep 30, 2021 20.78 21.43 20.67 21.14 2,343,641 +0.51(+2.47%)
Sep 29, 2021 20.68 20.94 20.47 20.63 1,841,556 +0.03(+0.15%)
Sep 28, 2021 20.54 20.92 20.44 20.60 1,290,582 -0.10(-0.48%)
Sep 27, 2021 20.42 20.78 20.25 20.70 1,206,348 +0.35(+1.72%)
Sep 24, 2021 20.37 20.49 20.19 20.35 913,526 -0.15(-0.73%)
Sep 23, 2021 20.32 20.53 20.26 20.50 1,177,693 +0.30(+1.49%)
Sep 22, 2021 20.33 20.48 20.05 20.20 992,158 -0.13(-0.64%)
Sep 21, 2021 19.88 20.42 19.88 20.33 1,211,409 +0.51(+2.57%)
Sep 20, 2021 20.08 20.35 19.62 19.82 2,337,147 -0.90(-4.34%)
Sep 17, 2021 20.45 20.75 19.96 20.72 3,938,162 +0.18(+0.88%)
Sep 16, 2021 20.47 20.64 20.11 20.54 1,137,201 +0.04(+0.20%)
Sep 15, 2021 20.09 20.62 20.00 20.50 1,289,056 +0.37(+1.84%)
Sep 14, 2021 20.30 20.48 20.05 20.13 921,775 -0.09(-0.45%)
Sep 13, 2021 20.00 20.60 19.91 20.22 2,041,114 +0.26(+1.30%)
Sep 10, 2021 19.63 20.02 19.46 19.96 1,747,601 +0.42(+2.15%)
Sep 09, 2021 19.80 20.00 19.50 19.54 1,385,032 -0.34(-1.71%)
Sep 08, 2021 19.50 19.96 19.27 19.88 1,305,495 +0.37(+1.90%)
Sep 07, 2021 19.70 20.09 19.41 19.51 2,154,418 -0.26(-1.32%)
Sep 03, 2021 20.22 20.38 19.71 19.77 3,601,689 -0.50(-2.47%)
Sep 02, 2021 19.64 20.34 19.50 20.27 2,585,467 +0.73(+3.74%)
Sep 01, 2021 19.25 19.79 19.14 19.54 3,497,703 +0.37(+1.93%)
Aug 31, 2021 19.26 19.50 19.10 19.17 1,848,623 -0.09(-0.47%)
Aug 30, 2021 19.44 19.63 19.23 19.26 1,564,762 -0.17(-0.87%)
Aug 27, 2021 19.20 19.81 19.15 19.43 2,055,896 +0.39(+2.08%)
Aug 26, 2021 19.00 19.50 18.96 19.04 1,938,763 +0.12(+0.66%)
Aug 25, 2021 18.86 19.28 18.86 18.91 1,440,910 -0.02(-0.11%)
Aug 24, 2021 18.84 18.99 18.66 18.93 1,382,233 +0.14(+0.75%)
Aug 23, 2021 18.60 19.00 18.55 18.79 1,459,877 +0.35(+1.90%)
Aug 20, 2021 17.86 18.45 17.86 18.44 1,407,730 +0.65(+3.65%)
Aug 19, 2021 18.19 18.40 17.74 17.79 1,794,138 -0.47(-2.57%)
Aug 18, 2021 19.03 19.03 18.24 18.26 1,898,102 -0.74(-3.89%)
Aug 17, 2021 18.27 19.05 18.17 19.00 2,332,886 +0.51(+2.76%)
Aug 16, 2021 18.30 18.67 18.21 18.49 2,220,551 +0.21(+1.15%)
Aug 13, 2021 18.00 18.70 17.98 18.28 3,118,785 +0.31(+1.73%)
Aug 12, 2021 17.51 17.98 17.46 17.97 2,107,583 +0.52(+2.98%)
Aug 11, 2021 17.28 17.47 17.07 17.45 1,657,855 +0.24(+1.39%)
Aug 10, 2021 17.58 17.75 16.97 17.21 2,522,868 -0.34(-1.94%)
Aug 09, 2021 17.29 17.61 17.05 17.55 3,954,581 +0.30(+1.74%)
Aug 06, 2021 17.94 18.08 17.03 17.25 4,167,368 +0.25(+1.47%)
Aug 05, 2021 16.79 17.13 16.61 17.00 2,228,246 +0.21(+1.25%)
Aug 04, 2021 16.92 17.26 16.76 16.79 2,820,803 -0.18(-1.06%)
Aug 03, 2021 17.21 17.21 16.68 16.97 2,292,989 -0.26(-1.51%)
Aug 02, 2021 17.02 17.36 16.93 17.23 2,203,972 +0.38(+2.26%)
Jul 30, 2021 16.86 17.11 16.80 16.85 1,194,940 -0.01(-0.06%)
Jul 29, 2021 17.25 17.38 16.84 16.86 1,228,008 -0.28(-1.63%)
Jul 28, 2021 16.65 17.35 16.59 17.14 1,471,879 +0.49(+2.94%)
Jul 27, 2021 16.51 16.68 16.19 16.65 1,780,852 +0.14(+0.85%)
Jul 26, 2021 16.77 17.06 16.49 16.51 1,296,013 -0.22(-1.32%)
Jul 23, 2021 17.06 17.06 16.58 16.73 1,097,313 -0.21(-1.24%)
Jul 22, 2021 17.28 17.28 16.67 16.94 1,162,430 -0.09(-0.53%)
Jul 21, 2021 16.93 17.04 16.72 17.03 2,132,578 +0.15(+0.89%)
Jul 20, 2021 16.37 16.91 16.35 16.88 3,172,706 +0.58(+3.56%)
Jul 19, 2021 16.60 16.80 16.24 16.30 3,286,116 -0.50(-2.98%)
Jul 16, 2021 17.50 17.50 16.76 16.80 3,973,738 -0.61(-3.50%)
Jul 15, 2021 17.41 17.65 17.20 17.41 2,178,102 -0.08(-0.46%)
Jul 14, 2021 17.86 17.88 17.41 17.49 1,717,042 -0.22(-1.24%)
Jul 13, 2021 17.85 18.14 17.66 17.71 1,628,824 -0.31(-1.72%)
Jul 12, 2021 17.94 18.08 17.62 18.02 1,734,875 +0.01(+0.06%)
Jul 09, 2021 18.03 18.32 17.87 18.01 1,306,706 +0.18(+1.01%)
Jul 08, 2021 17.70 18.41 17.60 17.83 3,081,482 -0.14(-0.78%)
Jul 07, 2021 18.28 18.55 17.78 17.97 3,486,696 -0.42(-2.28%)
Jul 06, 2021 18.20 18.53 18.05 18.39 3,325,247 +0.13(+0.71%)
Jul 02, 2021 18.51 18.65 17.88 18.26 3,360,291 -0.38(-2.04%)
Jul 01, 2021 18.27 18.68 18.01 18.64 4,049,223 +0.42(+2.31%)
Jun 30, 2021 17.98 18.40 17.85 18.22 3,783,646 +0.27(+1.50%)
Jun 29, 2021 18.10 18.29 17.79 17.95 4,922,147 -0.07(-0.39%)
Jun 28, 2021 20.31 20.75 17.91 18.02 16,554,353 -5.40(-23.06%)
Jun 25, 2021 22.89 23.52 22.65 23.42 6,571,308 +0.56(+2.45%)
Jun 24, 2021 22.33 22.90 22.33 22.86 1,334,148 +0.64(+2.88%)
Jun 23, 2021 22.90 22.95 22.16 22.22 1,392,876 -0.61(-2.67%)
Jun 22, 2021 22.73 22.94 22.44 22.83 1,422,606 +0.09(+0.40%)
Jun 21, 2021 22.48 22.77 22.19 22.74 1,476,589 +0.33(+1.47%)
Jun 18, 2021 22.06 22.48 21.73 22.41 2,887,089 +0.28(+1.27%)
Jun 17, 2021 22.17 22.42 21.89 22.13 1,285,096 -0.30(-1.34%)
Jun 16, 2021 22.60 22.76 22.16 22.43 1,046,650 -0.21(-0.93%)
Jun 15, 2021 23.15 23.18 22.56 22.64 1,170,120 -0.12(-0.53%)
Jun 14, 2021 23.09 23.34 22.71 22.76 1,188,623 -0.22(-0.96%)
Jun 11, 2021 22.85 23.10 22.80 22.98 758,109 +0.03(+0.13%)
Jun 10, 2021 22.79 23.26 22.52 22.95 1,308,608 +0.17(+0.75%)
Jun 09, 2021 22.40 22.80 22.24 22.78 1,363,677 +0.57(+2.57%)
Jun 08, 2021 22.24 22.34 21.65 22.21 1,703,795 +0.15(+0.68%)
Jun 07, 2021 22.29 22.48 21.70 22.06 1,996,465 -0.31(-1.39%)
Jun 04, 2021 22.32 22.68 22.20 22.37 871,707 +0.18(+0.81%)
Jun 03, 2021 22.20 22.27 21.68 22.19 1,181,169 -0.14(-0.63%)
Jun 02, 2021 22.82 22.95 22.11 22.33 2,251,469 -0.56(-2.45%)
Jun 01, 2021 22.60 22.98 22.37 22.89 1,386,640 +0.34(+1.51%)
May 28, 2021 22.74 23.11 22.50 22.55 1,875,395 +0.07(+0.31%)
May 27, 2021 22.44 22.59 22.20 22.48 1,162,244 +0.08(+0.36%)
May 26, 2021 22.50 22.75 22.20 22.40 1,970,567 +0.04(+0.18%)
May 25, 2021 23.62 23.62 22.25 22.36 2,947,650 -1.32(-5.57%)
May 24, 2021 24.69 24.69 23.63 23.68 989,592 -0.78(-3.19%)
May 21, 2021 24.35 24.75 24.16 24.46 1,518,273 +0.13(+0.53%)
May 20, 2021 23.73 24.48 23.58 24.33 1,552,254 +0.73(+3.09%)
May 19, 2021 23.97 24.06 23.25 23.60 1,980,212 -0.74(-3.04%)
May 18, 2021 24.73 25.14 24.32 24.34 1,495,509 -0.90(-3.57%)
May 17, 2021 25.54 25.73 25.09 25.24 850,130 -0.32(-1.25%)
May 14, 2021 25.03 25.77 24.94 25.56 1,335,423 +0.11(+0.43%)
May 13, 2021 25.21 25.66 25.15 25.45 1,652,883 +0.29(+1.15%)
May 12, 2021 24.55 25.63 24.47 25.16 1,977,372 +0.47(+1.90%)
May 11, 2021 24.14 25.18 24.10 24.69 2,246,024 -0.26(-1.04%)
May 10, 2021 25.01 25.33 24.72 24.95 2,180,295 -0.16(-0.64%)
May 07, 2021 23.40 25.17 23.08 25.11 2,409,450 +1.89(+8.14%)
May 06, 2021 23.76 23.84 22.78 23.22 1,910,883 -0.75(-3.13%)
May 05, 2021 23.81 24.43 23.76 23.97 2,201,648 +0.16(+0.67%)
May 04, 2021 24.67 24.89 23.66 23.81 1,507,977 -0.95(-3.84%)
May 03, 2021 24.68 24.94 24.49 24.76 1,377,114 +0.14(+0.57%)
Apr 30, 2021 24.50 25.04 24.49 24.62 1,408,100 -0.07(-0.28%)
Apr 29, 2021 24.78 24.88 24.47 24.69 658,615 -0.06(-0.24%)
Apr 28, 2021 24.48 24.96 24.25 24.75 865,613 +0.12(+0.49%)
Apr 27, 2021 25.01 25.19 24.47 24.63 1,551,579 -0.23(-0.93%)
Apr 26, 2021 24.96 25.13 24.62 24.86 1,338,542 +0.13(+0.53%)
Apr 23, 2021 24.64 24.98 24.40 24.73 1,528,900 +0.07(+0.28%)
Apr 22, 2021 24.52 24.92 24.25 24.66 870,030 -0.01(-0.04%)
Apr 21, 2021 24.51 24.96 24.30 24.67 1,561,203 +0.16(+0.65%)
Apr 20, 2021 23.58 24.53 23.52 24.51 1,787,493 +0.77(+3.24%)
Apr 19, 2021 23.64 24.13 23.56 23.74 1,302,659 +0.15(+0.64%)
Apr 16, 2021 23.91 24.11 23.39 23.59 1,721,000 -0.36(-1.50%)
Apr 15, 2021 24.29 24.89 23.91 23.95 1,161,575 -0.10(-0.42%)
Apr 14, 2021 23.33 24.31 23.33 24.05 1,544,582 +0.63(+2.69%)
Apr 13, 2021 23.16 23.49 22.97 23.42 959,469 +0.39(+1.69%)
Apr 12, 2021 23.10 23.41 22.67 23.03 2,054,252 -0.09(-0.39%)
Apr 09, 2021 23.25 23.25 22.70 23.12 1,491,700 -0.24(-1.03%)
Apr 08, 2021 23.58 23.91 23.29 23.36 1,086,895 -0.06(-0.26%)
Apr 07, 2021 23.44 23.78 23.22 23.42 1,522,630 +0.09(+0.39%)
Apr 06, 2021 23.34 23.88 23.25 23.33 2,272,512 -0.15(-0.64%)
Apr 05, 2021 22.96 23.49 22.70 23.48 1,747,979 +0.36(+1.56%)
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.