Skip to main content

Exelixis Inc (NQ: EXEL )

15.90 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.690 1.715 1.660 1.700 2,345,596 +0.00(+0.00%)
Oct 31, 2014 1.750 1.770 1.680 1.700 2,006,838 -0.02(-1.16%)
Oct 30, 2014 1.690 1.720 1.640 1.720 1,647,796 +0.02(+1.18%)
Oct 29, 2014 1.730 1.750 1.700 1.700 1,629,655 -0.05(-2.86%)
Oct 28, 2014 1.690 1.760 1.673 1.750 2,130,491 +0.05(+2.94%)
Oct 27, 2014 1.670 1.690 1.690 1.700 2,412,914 +0.01(+0.59%)
Oct 24, 2014 1.640 1.700 1.591 1.690 2,071,591 +0.05(+3.05%)
Oct 23, 2014 1.600 1.640 1.590 1.640 1,480,613 +0.05(+3.14%)
Oct 22, 2014 1.600 1.610 1.570 1.590 1,280,920 -0.01(-0.63%)
Oct 21, 2014 1.650 1.650 1.570 1.600 1,226,408 -0.05(-3.03%)
Oct 20, 2014 1.530 1.650 1.530 1.650 1,339,929 +0.07(+4.76%)
Oct 17, 2014 1.680 1.680 1.550 1.575 1,287,924 -0.05(-2.78%)
Oct 16, 2014 1.530 1.650 1.510 1.620 2,023,228 +0.07(+4.52%)
Oct 15, 2014 1.500 1.570 1.450 1.550 2,003,558 +0.03(+1.97%)
Oct 14, 2014 1.490 1.530 1.450 1.520 1,565,791 +0.06(+4.11%)
Oct 13, 2014 1.440 1.510 1.350 1.460 2,390,278 +0.01(+0.69%)
Oct 10, 2014 1.550 1.580 1.450 1.450 2,854,243 -0.10(-6.45%)
Oct 09, 2014 1.550 1.590 1.520 1.550 3,021,687 +0.00(+0.00%)
Oct 08, 2014 1.510 1.550 1.480 1.550 2,371,944 +0.03(+1.97%)
Oct 07, 2014 1.500 1.610 1.490 1.520 3,643,938 +0.00(+0.00%)
Oct 06, 2014 1.500 1.530 1.500 1.520 2,265,882 +0.00(+0.00%)
Oct 03, 2014 1.520 1.540 1.500 1.520 2,019,033 +0.01(+0.66%)
Oct 02, 2014 1.520 1.528 1.480 1.510 4,406,054 +0.00(+0.00%)
Oct 01, 2014 1.580 1.580 1.480 1.510 5,015,630 -0.02(-1.31%)
Sep 30, 2014 1.600 1.610 1.520 1.530 4,158,826 -0.06(-3.77%)
Sep 29, 2014 1.800 1.800 1.580 1.590 13,173,797 +0.03(+1.92%)
Sep 26, 2014 1.560 1.580 1.510 1.560 6,118,201 +0.01(+0.65%)
Sep 25, 2014 1.600 1.610 1.550 1.550 4,414,763 -0.04(-2.52%)
Sep 24, 2014 1.580 1.630 1.570 1.590 4,854,926 +0.02(+1.27%)
Sep 23, 2014 1.650 1.670 1.550 1.570 6,524,199 -0.08(-4.85%)
Sep 22, 2014 1.750 1.750 1.650 1.650 2,088,014 -0.05(-2.94%)
Sep 19, 2014 1.710 1.740 1.680 1.700 7,171,014 -0.02(-1.16%)
Sep 18, 2014 1.720 1.750 1.700 1.720 2,125,640 +0.02(+1.18%)
Sep 17, 2014 1.630 1.720 1.620 1.700 3,013,205 +0.08(+4.94%)
Sep 16, 2014 1.750 1.750 1.600 1.620 7,889,054 -0.12(-6.90%)
Sep 15, 2014 1.850 1.855 1.740 1.740 4,566,531 -0.13(-6.95%)
Sep 12, 2014 1.920 1.930 1.850 1.870 3,642,839 -0.04(-2.09%)
Sep 11, 2014 1.890 1.950 1.880 1.910 2,890,188 +0.02(+1.06%)
Sep 10, 2014 1.860 1.910 1.840 1.890 3,919,348 +0.03(+1.61%)
Sep 09, 2014 1.850 1.920 1.850 1.860 4,001,065 +0.00(+0.00%)
Sep 08, 2014 1.890 1.890 1.840 1.860 3,228,131 +0.01(+0.54%)
Sep 05, 2014 1.850 1.890 1.850 1.850 5,458,962 +0.00(+0.00%)
Sep 04, 2014 1.900 1.910 1.850 1.850 9,458,344 -0.05(-2.63%)
Sep 03, 2014 1.850 1.940 1.850 1.900 17,257,616 +0.05(+2.70%)
Sep 02, 2014 1.920 2.030 1.840 1.850 43,237,844 -2.29(-55.31%)
Aug 29, 2014 4.060 4.140 4.020 4.140 1,392,500 +0.10(+2.48%)
Aug 28, 2014 4.100 4.160 4.030 4.040 2,095,823 -0.08(-1.94%)
Aug 27, 2014 4.160 4.195 4.100 4.120 1,894,753 -0.03(-0.72%)
Aug 26, 2014 4.110 4.200 4.110 4.150 2,122,808 +0.05(+1.22%)
Aug 25, 2014 4.150 4.230 4.080 4.100 2,064,769 -0.01(-0.24%)
Aug 22, 2014 4.090 4.140 4.060 4.110 995,701 +0.02(+0.49%)
Aug 21, 2014 4.100 4.180 4.060 4.090 1,331,791 -0.02(-0.49%)
Aug 20, 2014 4.110 4.170 4.080 4.110 1,221,484 -0.02(-0.48%)
Aug 19, 2014 4.280 4.280 4.080 4.130 2,625,990 -0.12(-2.82%)
Aug 18, 2014 4.240 4.310 4.150 4.250 2,162,350 +0.05(+1.19%)
Aug 15, 2014 4.290 4.320 4.140 4.200 2,053,049 -0.04(-0.94%)
Aug 14, 2014 4.200 4.271 4.190 4.240 1,436,218 +0.00(+0.00%)
Aug 13, 2014 4.160 4.270 4.150 4.240 1,706,888 +0.09(+2.17%)
Aug 12, 2014 4.220 4.230 4.140 4.150 1,347,176 -0.08(-1.89%)
Aug 11, 2014 4.240 4.320 4.160 4.230 1,741,823 +0.02(+0.48%)
Aug 08, 2014 4.100 4.270 4.060 4.210 2,893,819 +0.11(+2.68%)
Aug 07, 2014 4.090 4.180 4.030 4.100 2,093,829 +0.01(+0.24%)
Aug 06, 2014 4.100 4.160 4.050 4.090 1,969,080 -0.04(-0.97%)
Aug 05, 2014 4.090 4.180 4.030 4.130 2,192,482 +0.02(+0.49%)
Aug 04, 2014 4.240 4.240 4.040 4.110 2,434,068 -0.08(-1.91%)
Aug 01, 2014 4.120 4.260 3.980 4.190 5,254,684 +0.16(+3.97%)
Jul 31, 2014 4.220 4.220 4.000 4.030 5,024,591 -0.24(-5.62%)
Jul 30, 2014 4.330 4.430 4.240 4.270 2,523,117 -0.06(-1.39%)
Jul 29, 2014 4.400 4.440 4.160 4.330 4,020,171 -0.07(-1.59%)
Jul 28, 2014 4.200 4.550 4.080 4.400 10,352,521 +0.21(+5.01%)
Jul 25, 2014 4.100 4.300 4.070 4.190 6,997,734 -0.02(-0.48%)
Jul 24, 2014 3.800 4.210 3.752 4.210 11,871,501 +0.43(+11.38%)
Jul 23, 2014 3.650 3.790 3.610 3.780 5,732,258 +0.19(+5.29%)
Jul 22, 2014 3.620 3.720 3.550 3.590 2,994,285 +0.01(+0.28%)
Jul 21, 2014 3.480 3.629 3.400 3.580 3,102,301 +0.08(+2.29%)
Jul 18, 2014 3.460 3.550 3.420 3.500 4,296,131 +0.07(+2.04%)
Jul 17, 2014 3.600 3.630 3.400 3.430 7,295,138 -0.22(-6.03%)
Jul 16, 2014 3.700 3.800 3.610 3.650 4,785,311 -0.01(-0.27%)
Jul 15, 2014 4.080 4.100 3.640 3.660 16,945,064 -0.43(-10.52%)
Jul 14, 2014 3.680 4.140 3.450 4.090 38,090,596 +0.76(+23.01%)
Jul 11, 2014 3.250 3.395 3.250 3.325 1,728,824 +0.08(+2.31%)
Jul 10, 2014 3.260 3.330 3.220 3.250 2,027,391 -0.08(-2.40%)
Jul 09, 2014 3.400 3.400 3.280 3.330 1,754,741 -0.01(-0.30%)
Jul 08, 2014 3.430 3.450 3.300 3.340 2,816,898 -0.08(-2.34%)
Jul 07, 2014 3.610 3.630 3.400 3.420 2,683,375 -0.09(-2.56%)
Jul 03, 2014 3.630 3.510 3.510 3.510 1,438,600 -0.09(-2.50%)
Jul 02, 2014 3.480 3.650 3.440 3.600 4,918,850 +0.16(+4.65%)
Jul 01, 2014 3.400 3.480 3.350 3.440 8,573,535 +0.05(+1.47%)
Jun 30, 2014 3.500 3.510 3.380 3.390 2,773,779 -0.08(-2.31%)
Jun 27, 2014 3.510 3.580 3.390 3.470 3,935,472 -0.07(-1.98%)
Jun 26, 2014 3.660 3.670 3.505 3.540 2,819,914 -0.11(-3.01%)
Jun 25, 2014 3.610 3.700 3.550 3.650 1,633,649 +0.01(+0.27%)
Jun 24, 2014 3.690 3.780 3.620 3.640 2,144,477 -0.04(-1.09%)
Jun 23, 2014 3.730 3.800 3.650 3.680 1,782,887 -0.03(-0.81%)
Jun 20, 2014 3.640 3.770 3.580 3.710 4,932,805 +0.07(+1.92%)
Jun 19, 2014 3.650 3.680 3.580 3.640 993,942 -0.01(-0.27%)
Jun 18, 2014 3.640 3.678 3.530 3.650 1,466,286 +0.02(+0.55%)
Jun 17, 2014 3.540 3.710 3.510 3.630 3,411,851 +0.07(+1.97%)
Jun 16, 2014 3.500 3.605 3.470 3.560 2,038,509 +0.06(+1.71%)
Jun 13, 2014 3.480 3.570 3.451 3.500 1,973,896 +0.05(+1.45%)
Jun 12, 2014 3.480 3.610 3.410 3.450 3,024,445 -0.01(-0.29%)
Jun 11, 2014 3.500 3.550 3.380 3.460 1,358,235 -0.08(-2.26%)
Jun 10, 2014 3.500 3.580 3.415 3.540 2,273,568 +0.23(+6.95%)
Jun 06, 2014 3.370 3.370 3.255 3.310 1,661,235 +0.03(+0.91%)
Jun 05, 2014 3.280 3.350 3.250 3.280 3,173,831 +0.04(+1.23%)
Jun 04, 2014 3.210 3.260 3.180 3.240 1,890,466 +0.01(+0.31%)
Jun 03, 2014 3.270 3.280 3.210 3.230 2,173,721 -0.03(-0.92%)
Jun 02, 2014 3.310 3.370 3.230 3.260 2,640,331 -0.05(-1.51%)
May 30, 2014 3.400 3.450 3.270 3.310 2,388,361 -0.07(-2.07%)
May 29, 2014 3.400 3.460 3.350 3.380 1,425,265 -0.01(-0.29%)
May 28, 2014 3.450 3.490 3.350 3.390 2,082,772 -0.04(-1.17%)
May 27, 2014 3.450 3.550 3.380 3.430 2,274,893 -0.01(-0.29%)
May 23, 2014 3.380 3.440 3.440 3.440 1,351,400 +0.07(+2.08%)
May 22, 2014 3.290 3.400 3.250 3.370 1,698,977 +0.10(+3.06%)
May 21, 2014 3.290 3.350 3.230 3.270 1,794,573 -0.02(-0.46%)
May 20, 2014 3.390 3.400 3.260 3.285 2,164,226 -0.09(-2.81%)
May 19, 2014 3.300 3.420 3.280 3.380 1,507,405 +0.05(+1.50%)
May 16, 2014 3.420 3.420 3.270 3.330 1,697,047 -0.10(-2.92%)
May 15, 2014 3.350 3.450 3.300 3.430 1,795,427 +0.03(+0.88%)
May 14, 2014 3.450 3.530 3.310 3.400 1,912,823 -0.04(-1.16%)
May 13, 2014 3.570 3.570 3.411 3.440 1,449,649 -0.12(-3.37%)
May 12, 2014 3.450 3.571 3.430 3.560 2,536,223 +0.11(+3.19%)
May 09, 2014 3.360 3.460 3.230 3.450 3,316,958 +0.06(+1.77%)
May 08, 2014 3.420 3.520 3.380 3.390 2,989,832 -0.01(-0.29%)
May 07, 2014 3.300 3.410 3.150 3.400 3,540,989 +0.14(+4.29%)
May 06, 2014 3.330 3.380 3.220 3.260 2,821,455 -0.09(-2.69%)
May 05, 2014 3.340 3.405 3.260 3.350 2,205,229 +0.03(+0.90%)
May 02, 2014 3.500 3.510 3.210 3.320 5,802,668 -0.20(-5.68%)
May 01, 2014 3.570 3.630 3.470 3.520 4,022,028 -0.02(-0.56%)
Apr 30, 2014 3.400 3.570 3.390 3.540 3,570,673 +0.16(+4.73%)
Apr 29, 2014 3.370 3.425 3.320 3.380 3,637,700 +0.06(+1.81%)
Apr 28, 2014 3.370 3.390 3.200 3.320 3,697,706 +0.06(+1.84%)
Apr 25, 2014 3.350 3.390 3.260 3.260 3,051,982 -0.15(-4.26%)
Apr 24, 2014 3.460 3.490 3.300 3.405 2,640,214 -0.05(-1.30%)
Apr 23, 2014 3.590 3.600 3.390 3.450 4,032,151 -0.13(-3.63%)
Apr 22, 2014 3.370 3.590 3.370 3.580 4,187,173 +0.23(+6.87%)
Apr 21, 2014 3.330 3.390 3.200 3.350 3,380,608 +0.06(+1.82%)
Apr 17, 2014 3.280 3.290 3.290 3.290 2,688,100 -0.03(-0.90%)
Apr 16, 2014 3.230 3.330 3.169 3.320 6,955,260 +0.10(+3.11%)
Apr 15, 2014 3.340 3.350 3.020 3.220 9,548,811 -0.10(-3.01%)
Apr 14, 2014 3.450 3.470 3.230 3.320 5,329,766 -0.05(-1.48%)
Apr 11, 2014 3.510 3.590 3.350 3.370 5,927,959 -0.19(-5.34%)
Apr 10, 2014 3.820 3.820 3.550 3.560 5,273,633 -0.24(-6.32%)
Apr 09, 2014 3.770 3.840 3.700 3.800 4,458,108 +0.07(+1.88%)
Apr 08, 2014 3.670 3.750 3.600 3.730 3,875,609 +0.11(+3.04%)
Apr 07, 2014 3.650 3.729 3.530 3.620 5,333,346 +0.00(+0.00%)
Apr 04, 2014 3.740 3.750 3.500 3.620 9,420,066 +0.04(+1.12%)
Apr 03, 2014 3.700 3.730 3.530 3.580 4,744,763 -0.11(-2.98%)
Apr 02, 2014 3.720 3.770 3.650 3.690 5,543,566 +0.02(+0.54%)
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.