Skip to main content

Exelixis Inc (NQ: EXEL )

15.68 -0.16 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.320 5.320 5.150 5.180 2,326,314 -0.05(-0.96%)
Mar 29, 2012 5.490 5.530 5.220 5.230 2,059,036 -0.33(-5.94%)
Mar 28, 2012 5.690 5.790 5.360 5.560 2,205,766 -0.13(-2.28%)
Mar 27, 2012 5.890 5.900 5.680 5.690 1,211,195 -0.17(-2.90%)
Mar 26, 2012 5.600 5.880 5.550 5.860 1,314,960 +0.32(+5.78%)
Mar 23, 2012 5.490 5.570 5.430 5.540 1,014,659 +0.05(+0.91%)
Mar 22, 2012 5.620 5.650 5.460 5.490 1,402,341 -0.16(-2.83%)
Mar 21, 2012 5.420 5.660 5.410 5.650 1,514,641 +0.23(+4.24%)
Mar 20, 2012 5.670 5.670 5.400 5.420 1,307,786 -0.28(-4.91%)
Mar 19, 2012 5.650 5.793 5.560 5.700 1,432,375 +0.06(+1.06%)
Mar 16, 2012 5.470 5.680 5.425 5.640 2,861,228 +0.18(+3.30%)
Mar 15, 2012 5.420 5.470 5.276 5.460 1,349,439 +0.15(+2.82%)
Mar 14, 2012 5.310 5.360 5.240 5.310 646,972 +0.00(+0.00%)
Mar 13, 2012 5.320 5.330 5.120 5.310 1,017,589 +0.05(+0.95%)
Mar 12, 2012 5.280 5.310 5.160 5.260 1,002,219 +0.00(+0.00%)
Mar 09, 2012 5.470 5.540 5.230 5.260 1,437,712 -0.22(-4.01%)
Mar 08, 2012 5.280 5.580 5.260 5.480 1,185,039 +0.23(+4.38%)
Mar 07, 2012 5.260 5.360 5.150 5.250 1,030,623 +0.05(+0.96%)
Mar 06, 2012 5.330 5.390 5.080 5.200 1,314,007 -0.19(-3.53%)
Mar 05, 2012 5.590 5.640 5.210 5.390 1,698,291 -0.21(-3.75%)
Mar 02, 2012 5.630 5.740 5.570 5.600 1,824,821 -0.04(-0.71%)
Mar 01, 2012 5.680 5.810 5.620 5.640 1,457,471 -0.04(-0.70%)
Feb 29, 2012 5.920 5.990 5.630 5.680 3,695,416 -0.22(-3.73%)
Feb 28, 2012 6.020 6.060 5.765 5.900 3,385,727 -0.09(-1.50%)
Feb 27, 2012 5.820 6.080 5.700 5.990 2,947,373 +0.22(+3.81%)
Feb 24, 2012 5.790 5.840 5.630 5.770 1,239,319 +0.01(+0.17%)
Feb 23, 2012 5.560 5.790 5.540 5.760 1,399,651 +0.21(+3.78%)
Feb 22, 2012 5.590 5.650 5.450 5.550 1,777,563 -0.07(-1.25%)
Feb 21, 2012 5.810 5.880 5.550 5.620 1,743,114 -0.16(-2.77%)
Feb 17, 2012 5.960 5.990 5.750 5.780 1,016,603 -0.14(-2.36%)
Feb 16, 2012 5.830 5.990 5.750 5.920 1,162,004 +0.12(+2.07%)
Feb 15, 2012 5.980 5.980 5.770 5.800 1,287,024 -0.15(-2.52%)
Feb 14, 2012 6.230 6.240 5.830 5.950 2,157,814 -0.18(-3.02%)
Feb 13, 2012 6.270 6.290 6.020 6.135 2,871,083 -0.00(-0.08%)
Feb 10, 2012 5.660 6.270 5.600 6.140 10,419,204 +0.47(+8.33%)
Feb 09, 2012 6.220 6.250 5.630 5.668 2,665,454 -0.47(-7.69%)
Feb 08, 2012 6.410 6.480 6.060 6.140 2,223,652 -0.28(-4.36%)
Feb 07, 2012 6.480 6.530 6.360 6.420 1,925,722 -0.05(-0.77%)
Feb 06, 2012 6.340 6.500 6.200 6.470 1,948,105 +0.16(+2.54%)
Feb 03, 2012 6.310 6.570 6.100 6.310 3,786,800 +0.31(+5.25%)
Feb 02, 2012 5.700 6.010 5.650 5.995 2,322,087 +0.36(+6.29%)
Feb 01, 2012 5.360 5.655 5.310 5.640 2,004,020 +0.32(+6.02%)
Jan 31, 2012 5.340 5.390 5.150 5.320 1,529,138 +0.02(+0.38%)
Jan 30, 2012 5.600 5.700 5.235 5.300 1,686,651 -0.32(-5.69%)
Jan 27, 2012 5.490 5.930 5.360 5.620 2,733,409 +0.22(+4.07%)
Jan 26, 2012 5.020 5.420 5.020 5.400 2,192,158 +0.42(+8.43%)
Jan 25, 2012 4.980 5.020 4.870 4.980 1,098,280 +0.07(+1.43%)
Jan 24, 2012 4.840 4.950 4.750 4.910 770,680 +0.04(+0.82%)
Jan 23, 2012 5.060 5.080 4.810 4.870 1,139,683 -0.13(-2.60%)
Jan 20, 2012 4.960 5.270 4.900 5.000 3,749,120 +0.04(+0.81%)
Jan 19, 2012 5.000 5.010 4.910 4.960 477,726 -0.03(-0.60%)
Jan 18, 2012 4.950 5.030 4.760 4.990 1,474,611 +0.04(+0.81%)
Jan 17, 2012 4.950 5.070 4.900 4.950 1,135,946 -0.01(-0.20%)
Jan 13, 2012 4.920 5.040 4.880 4.960 1,035,647 -0.04(-0.80%)
Jan 12, 2012 5.180 5.180 4.900 5.000 1,379,854 -0.13(-2.53%)
Jan 11, 2012 4.850 5.140 4.815 5.130 1,518,858 +0.26(+5.34%)
Jan 10, 2012 4.890 4.900 4.750 4.870 754,413 +0.06(+1.25%)
Jan 09, 2012 4.800 4.880 4.740 4.810 872,012 +0.02(+0.42%)
Jan 06, 2012 4.650 4.850 4.620 4.790 1,013,540 +0.14(+3.01%)
Jan 05, 2012 4.490 4.730 4.490 4.650 1,760,998 +0.16(+3.56%)
Jan 04, 2012 4.620 4.690 4.470 4.490 843,833 -0.25(-5.17%)
Dec 30, 2011 4.750 4.840 4.700 4.735 995,818 -0.01(-0.32%)
Dec 29, 2011 4.820 4.870 4.700 4.750 1,462,682 -0.05(-1.04%)
Dec 28, 2011 4.970 5.000 4.700 4.800 1,424,269 -0.16(-3.23%)
Dec 27, 2011 4.600 5.120 4.570 4.960 2,169,117 +0.32(+6.90%)
Dec 23, 2011 4.760 4.760 4.620 4.640 637,960 +0.09(+1.98%)
Dec 21, 2011 4.380 4.660 4.380 4.550 1,746,967 +0.18(+4.12%)
Dec 20, 2011 4.340 4.400 4.280 4.370 1,527,674 +0.11(+2.58%)
Dec 19, 2011 4.220 4.330 4.170 4.260 1,617,824 +0.08(+1.91%)
Dec 16, 2011 4.150 4.350 4.110 4.180 2,742,083 +0.06(+1.46%)
Dec 15, 2011 4.150 4.180 4.100 4.120 863,259 +0.06(+1.48%)
Dec 14, 2011 4.130 4.220 4.050 4.060 1,163,991 -0.13(-3.10%)
Dec 13, 2011 4.430 4.430 4.180 4.190 1,055,784 -0.18(-4.12%)
Dec 12, 2011 4.380 4.420 4.280 4.370 1,472,965 -0.08(-1.80%)
Dec 09, 2011 4.260 4.480 4.240 4.450 1,341,769 +0.20(+4.71%)
Dec 08, 2011 4.300 4.350 4.220 4.250 1,621,369 -0.03(-0.70%)
Dec 07, 2011 4.140 4.280 4.110 4.280 1,084,701 +0.07(+1.66%)
Dec 06, 2011 4.140 4.220 4.070 4.210 1,165,081 +0.06(+1.45%)
Dec 05, 2011 4.250 4.280 4.070 4.150 1,414,996 -0.06(-1.43%)
Dec 02, 2011 4.370 4.420 4.150 4.210 2,124,078 -0.33(-7.27%)
Dec 01, 2011 4.520 4.650 4.440 4.540 1,184,417 -0.07(-1.52%)
Nov 30, 2011 4.370 4.640 4.320 4.610 2,265,104 +0.47(+11.35%)
Nov 29, 2011 4.150 4.200 4.040 4.140 2,119,072 +0.01(+0.24%)
Nov 28, 2011 4.100 4.170 4.020 4.130 1,662,832 +0.18(+4.56%)
Nov 25, 2011 4.000 4.050 3.940 3.950 441,621 -0.05(-1.25%)
Nov 23, 2011 4.080 4.100 4.000 4.000 857,831 -0.13(-3.15%)
Nov 22, 2011 4.150 4.290 4.110 4.130 805,559 -0.01(-0.24%)
Nov 21, 2011 4.050 4.170 4.000 4.140 1,273,741 +0.06(+1.47%)
Nov 18, 2011 4.200 4.230 4.060 4.080 915,505 -0.07(-1.69%)
Nov 17, 2011 4.150 4.350 4.130 4.150 1,465,413 -0.01(-0.24%)
Nov 16, 2011 4.190 4.350 4.160 4.160 1,719,102 -0.11(-2.58%)
Nov 15, 2011 4.240 4.300 4.160 4.270 1,119,485 +0.01(+0.23%)
Nov 14, 2011 4.440 4.440 4.170 4.260 1,765,645 -0.15(-3.40%)
Nov 11, 2011 4.370 4.460 4.316 4.410 1,182,750 +0.15(+3.52%)
Nov 10, 2011 4.370 4.460 4.210 4.260 1,865,285 +0.00(+0.00%)
Nov 09, 2011 4.200 4.440 4.170 4.260 2,278,405 +0.00(+0.00%)
Nov 08, 2011 4.240 4.320 4.170 4.260 2,846,821 +0.09(+2.16%)
Nov 07, 2011 4.290 4.300 4.020 4.170 4,299,066 -0.09(-2.11%)
Nov 04, 2011 4.440 4.490 4.150 4.260 4,292,897 -0.27(-5.96%)
Nov 03, 2011 4.460 4.620 4.340 4.530 3,175,313 +0.17(+3.90%)
Nov 02, 2011 4.850 4.860 4.310 4.360 6,135,301 -0.26(-5.63%)
Nov 01, 2011 4.810 4.950 4.530 4.620 12,342,902 -3.11(-40.23%)
Oct 31, 2011 7.450 8.250 7.450 7.730 3,552,900 +0.13(+1.71%)
Oct 28, 2011 7.730 7.840 7.430 7.600 1,672,883 -0.21(-2.69%)
Oct 27, 2011 7.690 7.830 7.250 7.810 2,301,322 +0.49(+6.69%)
Oct 26, 2011 7.430 7.500 6.820 7.320 1,536,938 +0.04(+0.55%)
Oct 25, 2011 7.330 7.630 7.130 7.280 1,911,298 -0.16(-2.15%)
Oct 24, 2011 7.150 7.530 6.860 7.440 5,868,374 +1.45(+24.21%)
Oct 21, 2011 5.630 6.000 5.630 5.990 844,749 +0.52(+9.51%)
Oct 20, 2011 5.560 5.599 5.290 5.470 556,621 -0.10(-1.80%)
Oct 19, 2011 5.870 5.870 5.550 5.570 647,219 -0.30(-5.11%)
Oct 18, 2011 5.570 5.930 5.380 5.870 800,460 +0.32(+5.77%)
Oct 17, 2011 5.880 6.045 5.510 5.550 1,057,735 -0.41(-6.88%)
Oct 14, 2011 5.720 6.010 5.640 5.960 813,600 +0.33(+5.86%)
Oct 13, 2011 5.600 5.690 5.430 5.630 481,359 -0.04(-0.71%)
Oct 12, 2011 5.700 5.770 5.552 5.670 1,018,599 +0.04(+0.71%)
Oct 11, 2011 5.760 5.840 5.560 5.630 675,086 -0.22(-3.76%)
Oct 10, 2011 5.730 5.940 5.670 5.850 658,836 +0.27(+4.84%)
Oct 07, 2011 5.890 5.890 5.560 5.580 1,081,278 -0.38(-6.38%)
Oct 06, 2011 5.620 5.970 5.420 5.960 1,112,788 +0.30(+5.30%)
Oct 05, 2011 5.470 5.690 5.270 5.660 994,937 +0.19(+3.38%)
Oct 04, 2011 4.820 5.510 4.820 5.475 1,493,788 +0.58(+11.96%)
Oct 03, 2011 5.470 5.550 4.890 4.890 1,342,944 -0.57(-10.44%)
Sep 30, 2011 5.520 5.710 5.450 5.460 908,435 -0.21(-3.70%)
Sep 29, 2011 5.700 5.838 5.500 5.670 1,145,407 +0.17(+3.09%)
Sep 28, 2011 6.030 6.180 5.470 5.500 1,538,618 -0.49(-8.18%)
Sep 27, 2011 6.090 6.330 5.970 5.990 1,800,302 -0.05(-0.83%)
Sep 26, 2011 6.240 6.330 5.790 6.040 1,463,732 -0.15(-2.42%)
Sep 23, 2011 6.150 6.270 6.050 6.190 1,094,252 +0.04(+0.65%)
Sep 22, 2011 5.960 6.430 5.790 6.150 2,078,195 +0.12(+1.99%)
Sep 21, 2011 6.410 6.500 6.000 6.030 1,767,322 -0.41(-6.37%)
Sep 20, 2011 6.990 7.020 6.360 6.440 2,036,027 -0.47(-6.80%)
Sep 19, 2011 6.750 7.090 6.700 6.910 924,839 +0.00(+0.00%)
Sep 16, 2011 7.140 7.219 6.320 6.910 2,631,489 -0.15(-2.12%)
Sep 15, 2011 7.390 7.400 6.970 7.060 1,678,584 -0.22(-3.02%)
Sep 14, 2011 7.410 7.740 7.270 7.280 1,444,429 -0.06(-0.82%)
Sep 13, 2011 7.070 7.400 7.000 7.340 985,210 +0.32(+4.56%)
Sep 12, 2011 6.840 7.140 6.770 7.020 731,297 +0.01(+0.14%)
Sep 09, 2011 7.100 7.270 6.880 7.010 1,065,088 -0.20(-2.77%)
Sep 08, 2011 7.300 7.520 7.051 7.210 1,047,024 -0.19(-2.57%)
Sep 07, 2011 6.910 7.410 6.810 7.400 1,135,488 +0.63(+9.31%)
Sep 06, 2011 6.510 6.780 6.440 6.770 711,933 -0.04(-0.59%)
Sep 02, 2011 6.940 7.170 6.670 6.810 1,037,134 -0.35(-4.89%)
Sep 01, 2011 7.530 7.710 7.100 7.160 750,973 -0.32(-4.28%)
Aug 31, 2011 7.510 7.870 7.330 7.480 1,366,513 +0.05(+0.67%)
Aug 30, 2011 7.040 7.555 6.960 7.430 2,119,857 +0.34(+4.80%)
Aug 29, 2011 6.540 7.100 6.530 7.090 1,522,595 +0.65(+10.09%)
Aug 26, 2011 5.970 6.450 5.860 6.440 839,969 +0.42(+6.98%)
Aug 25, 2011 6.400 6.400 6.010 6.020 913,192 -0.26(-4.14%)
Aug 24, 2011 6.260 6.430 6.050 6.280 805,431 +0.01(+0.16%)
Aug 23, 2011 5.860 6.270 5.750 6.270 991,468 +0.46(+7.92%)
Aug 22, 2011 6.360 6.430 5.780 5.810 1,362,325 -0.34(-5.53%)
Aug 19, 2011 6.050 6.330 5.902 6.150 1,380,606 -0.03(-0.49%)
Aug 18, 2011 6.580 6.780 6.100 6.180 1,657,438 -0.49(-7.35%)
Aug 17, 2011 6.860 7.000 6.550 6.670 723,528 -0.15(-2.20%)
Aug 16, 2011 7.000 7.060 6.650 6.820 1,208,164 -0.31(-4.35%)
Aug 15, 2011 6.910 7.140 6.850 7.130 840,090 +0.33(+4.85%)
Aug 12, 2011 6.880 6.970 6.610 6.800 1,077,276 +0.08(+1.19%)
Aug 11, 2011 6.690 6.890 6.350 6.720 1,436,988 +0.14(+2.13%)
Aug 10, 2011 6.800 6.940 6.310 6.580 1,593,618 -0.45(-6.40%)
Aug 09, 2011 6.688 7.030 5.710 7.030 2,934,660 +1.07(+17.95%)
Aug 08, 2011 6.220 6.380 5.930 5.960 2,176,760 -0.78(-11.57%)
Aug 05, 2011 7.000 7.080 6.120 6.740 2,111,612 -0.07(-1.03%)
Aug 04, 2011 7.550 7.550 6.810 6.810 1,909,395 -0.85(-11.10%)
Aug 03, 2011 7.660 7.760 7.270 7.660 756,176 +0.04(+0.52%)
Aug 02, 2011 7.860 8.120 7.610 7.620 1,306,496 -0.27(-3.42%)
Aug 01, 2011 7.970 8.100 7.760 7.890 1,427,597 +0.19(+2.47%)
Jul 29, 2011 7.680 8.000 7.520 7.700 1,344,442 -0.05(-0.65%)
Jul 28, 2011 7.590 8.090 7.540 7.750 1,217,209 +0.15(+1.97%)
Jul 27, 2011 7.800 7.860 7.130 7.600 1,801,924 -0.29(-3.68%)
Jul 26, 2011 8.020 8.121 7.680 7.890 1,038,924 -0.18(-2.23%)
Jul 25, 2011 8.520 8.560 8.070 8.070 937,590 -0.61(-7.03%)
Jul 22, 2011 8.670 8.751 8.570 8.680 343,083 -0.02(-0.23%)
Jul 21, 2011 8.630 8.770 8.500 8.700 550,171 +0.15(+1.75%)
Jul 20, 2011 8.800 8.819 8.470 8.550 494,747 -0.28(-3.17%)
Jul 19, 2011 8.600 8.880 8.570 8.830 485,006 +0.28(+3.27%)
Jul 18, 2011 8.830 8.950 8.410 8.550 850,079 -0.34(-3.82%)
Jul 15, 2011 8.730 8.960 8.650 8.890 1,013,473 +0.18(+2.07%)
Jul 14, 2011 8.900 8.930 8.680 8.710 694,379 -0.16(-1.80%)
Jul 13, 2011 8.910 9.120 8.800 8.870 922,927 +0.03(+0.34%)
Jul 12, 2011 8.590 9.000 8.510 8.840 1,281,638 +0.17(+1.96%)
Jul 11, 2011 9.000 9.110 8.630 8.670 1,100,543 -0.45(-4.93%)
Jul 08, 2011 9.080 9.190 8.930 9.120 521,720 -0.10(-1.08%)
Jul 07, 2011 9.190 9.240 9.050 9.220 1,016,791 +0.03(+0.27%)
Jul 06, 2011 9.080 9.200 9.020 9.195 697,304 +0.09(+0.93%)
Jul 05, 2011 9.150 9.230 9.060 9.110 520,416 -0.06(-0.65%)
Jul 01, 2011 9.010 9.220 8.910 9.170 766,103 +0.21(+2.34%)
Jun 30, 2011 9.160 9.240 8.950 8.960 648,180 -0.19(-2.08%)
Jun 29, 2011 9.090 9.240 8.940 9.150 488,190 +0.06(+0.66%)
Jun 28, 2011 9.040 9.090 8.990 9.090 871,424 +0.09(+1.00%)
Jun 27, 2011 8.870 9.050 8.750 9.000 1,099,455 +0.26(+2.97%)
Jun 24, 2011 8.900 8.900 8.660 8.740 2,779,487 -0.16(-1.80%)
Jun 23, 2011 8.860 8.930 8.650 8.900 1,248,232 -0.06(-0.67%)
Jun 22, 2011 9.140 9.200 8.950 8.960 807,850 -0.27(-2.93%)
Jun 21, 2011 9.250 9.420 9.110 9.230 1,319,203 +0.08(+0.87%)
Jun 20, 2011 9.270 9.340 9.110 9.150 1,581,256 -0.20(-2.14%)
Jun 17, 2011 9.440 9.610 9.260 9.350 2,879,156 +0.03(+0.32%)
Jun 16, 2011 9.220 9.480 9.130 9.320 1,317,836 +0.09(+0.98%)
Jun 15, 2011 9.120 9.420 9.010 9.230 1,512,044 -0.04(-0.43%)
Jun 14, 2011 8.980 9.370 8.960 9.270 1,537,102 +0.40(+4.51%)
Jun 13, 2011 9.110 9.280 8.800 8.870 1,291,302 -0.25(-2.74%)
Jun 10, 2011 9.350 9.430 8.870 9.120 1,894,249 -0.28(-2.98%)
Jun 09, 2011 9.500 9.900 9.280 9.400 1,271,354 -0.09(-0.95%)
Jun 08, 2011 9.710 9.780 9.390 9.490 2,318,368 -0.27(-2.77%)
Jun 07, 2011 9.020 10.17 8.990 9.760 5,886,392 +1.07(+12.31%)
Jun 06, 2011 10.03 10.28 8.031 8.690 13,834,363 -2.20(-20.20%)
Jun 03, 2011 10.81 11.15 10.79 10.89 1,216,686 +0.30(+2.83%)
May 24, 2011 11.15 11.27 10.57 10.59 1,416,508 -0.35(-3.20%)
May 23, 2011 11.12 11.22 10.85 10.94 1,019,471 -0.40(-3.53%)
May 20, 2011 11.64 11.74 11.27 11.34 1,135,805 -0.35(-2.95%)
May 19, 2011 12.01 12.01 11.34 11.69 2,071,024 +0.03(+0.21%)
May 18, 2011 11.20 11.72 11.03 11.66 1,669,107 +0.51(+4.57%)
May 17, 2011 10.88 11.20 10.81 11.15 920,558 +0.15(+1.36%)
May 16, 2011 11.00 11.34 10.95 11.00 1,532,052 +0.05(+0.50%)
May 13, 2011 10.96 11.19 10.82 10.95 1,107,699 +0.03(+0.23%)
May 12, 2011 10.77 11.05 10.58 10.92 821,965 +0.07(+0.65%)
May 11, 2011 10.93 10.94 10.76 10.85 1,123,873 -0.14(-1.27%)
May 10, 2011 11.11 11.16 10.90 10.99 1,091,071 -0.03(-0.27%)
May 09, 2011 10.89 11.10 10.75 11.02 1,104,804 +0.07(+0.64%)
May 06, 2011 10.86 11.01 10.77 10.95 1,528,229 +0.24(+2.24%)
May 05, 2011 11.00 11.00 10.68 10.71 2,210,380 -0.41(-3.69%)
May 04, 2011 11.55 11.66 11.06 11.12 2,481,608 -0.45(-3.89%)
May 03, 2011 11.72 11.94 11.37 11.57 1,833,288 -0.25(-2.12%)
May 02, 2011 11.85 12.29 11.70 11.82 2,074,266 -0.44(-3.59%)
Apr 29, 2011 12.35 12.44 12.01 12.26 1,405,147 -0.10(-0.81%)
Apr 28, 2011 12.37 12.40 12.09 12.36 891,727 -0.01(-0.08%)
Apr 27, 2011 12.40 12.61 11.95 12.37 1,611,391 +0.02(+0.16%)
Apr 26, 2011 12.14 12.59 12.03 12.35 1,458,487 +0.27(+2.24%)
Apr 25, 2011 11.93 12.24 11.81 12.08 1,236,086 +0.30(+2.55%)
Apr 21, 2011 11.75 11.87 11.56 11.78 1,080,999 +0.13(+1.12%)
Apr 20, 2011 11.39 11.74 11.21 11.65 1,167,788 +0.36(+3.19%)
Apr 19, 2011 11.59 11.75 11.17 11.29 1,189,891 -0.36(-3.09%)
Apr 18, 2011 11.96 11.96 11.57 11.65 994,538 -0.31(-2.59%)
Apr 15, 2011 12.00 12.04 11.87 11.96 1,650,678 +0.16(+1.36%)
Apr 14, 2011 11.51 11.87 11.31 11.80 1,981,240 +0.26(+2.25%)
Apr 13, 2011 11.74 11.74 11.15 11.54 1,522,775 +0.13(+1.14%)
Apr 12, 2011 12.01 12.25 11.28 11.41 4,423,226 +0.36(+3.26%)
Apr 11, 2011 11.14 11.23 11.02 11.05 1,089,089 -0.04(-0.36%)
Apr 08, 2011 11.10 11.25 10.94 11.09 700,448 +0.09(+0.82%)
Apr 07, 2011 11.08 11.15 10.93 11.00 1,454,388 -0.10(-0.90%)
Apr 06, 2011 11.42 11.42 10.98 11.10 2,066,501 -0.28(-2.46%)
Apr 05, 2011 11.07 11.50 11.00 11.38 2,840,723 +0.26(+2.34%)
Apr 04, 2011 11.50 11.50 11.07 11.12 1,282,094 -0.35(-3.05%)
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.