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 31, 2011 11.30 11.36 11.08 11.33 3,267,283 -0.05(-0.44%)
Mar 30, 2011 11.77 11.88 11.34 11.38 2,270,132 -0.44(-3.72%)
Mar 29, 2011 11.40 11.83 11.37 11.82 1,408,270 +0.39(+3.41%)
Mar 28, 2011 11.56 11.63 11.38 11.43 859,256 -0.10(-0.87%)
Mar 25, 2011 11.81 11.87 11.53 11.53 868,549 -0.14(-1.20%)
Mar 24, 2011 11.29 11.82 11.24 11.67 1,389,949 +0.42(+3.73%)
Mar 23, 2011 11.27 11.33 11.03 11.25 1,148,322 +0.12(+1.08%)
Mar 22, 2011 11.54 11.58 11.06 11.13 1,492,059 -0.42(-3.64%)
Mar 21, 2011 11.50 11.65 11.38 11.55 1,482,027 +0.20(+1.76%)
Mar 18, 2011 11.03 11.39 10.87 11.35 4,547,428 +0.45(+4.13%)
Mar 17, 2011 10.99 11.09 10.88 10.90 1,480,824 -0.04(-0.37%)
Mar 16, 2011 11.16 11.25 10.90 10.94 3,803,699 -0.21(-1.88%)
Mar 15, 2011 10.83 11.24 10.82 11.15 1,566,212 -0.05(-0.45%)
Mar 14, 2011 11.14 11.28 10.99 11.20 1,424,070 -0.04(-0.36%)
Mar 11, 2011 11.12 11.49 11.10 11.24 1,614,208 -0.07(-0.62%)
Mar 10, 2011 11.40 11.54 11.06 11.31 6,142,917 +0.03(+0.27%)
Mar 09, 2011 11.28 11.54 11.03 11.28 1,983,478 -0.06(-0.49%)
Mar 08, 2011 10.93 11.57 10.81 11.34 2,790,072 -0.00(-0.04%)
Mar 07, 2011 11.79 11.95 10.94 11.34 3,071,012 -0.41(-3.49%)
Mar 04, 2011 11.81 11.94 11.53 11.75 1,663,342 -0.09(-0.76%)
Mar 03, 2011 12.50 12.82 11.76 11.84 2,919,417 -0.45(-3.66%)
Mar 02, 2011 12.20 12.36 11.52 12.29 1,776,786 +0.46(+3.89%)
Mar 01, 2011 12.48 12.71 11.68 11.83 1,907,683 -0.62(-4.98%)
Feb 28, 2011 11.95 12.69 11.85 12.45 3,387,038 +0.63(+5.33%)
Feb 25, 2011 11.62 11.85 11.48 11.82 1,720,792 +0.25(+2.16%)
Feb 24, 2011 11.44 11.77 11.26 11.57 2,391,050 +0.05(+0.43%)
Feb 23, 2011 10.51 12.00 10.40 11.52 7,222,008 +0.97(+9.19%)
Feb 22, 2011 10.51 10.90 10.31 10.55 3,095,656 -0.21(-1.95%)
Feb 18, 2011 10.60 10.80 10.23 10.76 7,124,080 +0.87(+8.80%)
Feb 17, 2011 9.630 10.10 9.570 9.890 1,942,337 +0.20(+2.06%)
Feb 16, 2011 9.650 10.21 9.460 9.690 3,247,499 -0.35(-3.49%)
Feb 15, 2011 10.08 10.21 9.780 10.04 1,385,033 -0.05(-0.50%)
Feb 14, 2011 9.940 10.85 9.820 10.09 4,053,973 +0.21(+2.13%)
Feb 11, 2011 9.650 9.950 9.570 9.880 1,313,613 +0.21(+2.17%)
Feb 10, 2011 9.670 9.880 9.400 9.670 1,148,077 -0.09(-0.92%)
Feb 09, 2011 9.970 9.990 9.610 9.760 877,713 -0.21(-2.13%)
Feb 08, 2011 9.920 10.00 9.790 9.973 1,044,425 +0.05(+0.53%)
Feb 07, 2011 9.770 10.12 9.760 9.920 1,541,121 +0.16(+1.64%)
Feb 04, 2011 9.630 9.845 9.570 9.760 1,146,753 +0.10(+1.04%)
Feb 03, 2011 9.500 9.840 9.350 9.660 1,212,564 +0.10(+1.05%)
Feb 02, 2011 9.250 9.820 9.000 9.560 2,050,692 +0.30(+3.24%)
Feb 01, 2011 8.670 9.460 8.510 9.260 1,881,238 +0.59(+6.81%)
Jan 31, 2011 8.700 8.830 8.250 8.670 1,421,390 +0.05(+0.58%)
Jan 28, 2011 8.970 8.970 8.370 8.620 2,885,141 -0.41(-4.54%)
Jan 27, 2011 8.780 9.250 8.530 9.030 2,700,326 +0.22(+2.50%)
Jan 26, 2011 7.990 8.880 7.870 8.810 4,259,201 +0.88(+11.10%)
Jan 25, 2011 7.780 7.990 7.700 7.930 1,050,039 +0.13(+1.67%)
Jan 24, 2011 7.470 7.930 7.470 7.800 1,056,752 +0.33(+4.42%)
Jan 21, 2011 7.530 7.700 7.470 7.470 1,089,884 +0.01(+0.13%)
Jan 20, 2011 7.150 7.500 7.100 7.460 1,150,867 +0.24(+3.32%)
Jan 19, 2011 7.500 7.540 7.210 7.220 1,298,509 -0.32(-4.24%)
Jan 18, 2011 7.690 7.750 7.400 7.540 1,121,835 -0.12(-1.57%)
Jan 14, 2011 7.360 7.700 7.290 7.660 1,205,297 +0.30(+4.08%)
Jan 13, 2011 7.760 7.780 7.300 7.360 1,996,073 -0.39(-5.03%)
Jan 12, 2011 7.920 7.950 7.630 7.750 1,241,493 -0.11(-1.40%)
Jan 11, 2011 7.970 8.000 7.750 7.860 1,239,275 -0.07(-0.88%)
Jan 10, 2011 8.250 8.250 7.910 7.930 1,280,977 -0.07(-0.88%)
Jan 07, 2011 8.200 8.250 7.805 8.000 1,027,644 -0.19(-2.32%)
Jan 06, 2011 8.000 8.270 8.000 8.190 1,279,751 +0.23(+2.89%)
Jan 05, 2011 7.750 8.060 7.650 7.960 1,799,961 +0.19(+2.45%)
Jan 04, 2011 8.410 8.520 7.650 7.770 2,731,504 -0.72(-8.53%)
Jan 03, 2011 8.320 8.770 8.320 8.495 1,517,968 +0.28(+3.47%)
Dec 31, 2010 8.570 8.620 8.160 8.210 1,383,773 -0.38(-4.42%)
Dec 30, 2010 8.670 8.790 8.540 8.590 628,089 -0.12(-1.38%)
Dec 29, 2010 8.860 8.880 8.660 8.710 620,135 -0.14(-1.58%)
Dec 28, 2010 8.770 8.890 8.730 8.850 984,778 +0.07(+0.80%)
Dec 27, 2010 8.680 8.850 8.620 8.780 794,990 +0.06(+0.69%)
Dec 23, 2010 8.750 8.900 8.650 8.720 1,023,284 +0.05(+0.58%)
Dec 22, 2010 9.070 9.120 8.610 8.670 1,585,471 -0.41(-4.52%)
Dec 21, 2010 8.710 9.200 8.600 9.080 2,371,470 +0.37(+4.25%)
Dec 20, 2010 8.780 8.780 8.450 8.710 2,037,471 -0.07(-0.80%)
Dec 17, 2010 8.200 8.850 8.010 8.780 4,167,894 +0.57(+6.94%)
Dec 16, 2010 8.032 8.355 7.730 8.210 3,238,775 +0.00(+0.00%)
Dec 15, 2010 7.160 8.270 7.120 8.210 5,779,122 +1.00(+13.87%)
Dec 14, 2010 6.850 7.410 6.800 7.210 3,293,377 +0.40(+5.87%)
Dec 13, 2010 6.700 6.850 6.580 6.810 2,043,264 +0.17(+2.56%)
Dec 10, 2010 6.470 6.770 6.260 6.640 2,431,104 +0.13(+2.00%)
Dec 09, 2010 5.860 6.600 5.800 6.510 4,216,368 +0.69(+11.86%)
Dec 08, 2010 5.980 5.980 5.800 5.820 1,061,290 -0.11(-1.85%)
Dec 07, 2010 6.020 6.085 5.870 5.930 1,702,969 +0.06(+1.02%)
Dec 06, 2010 5.870 5.990 5.780 5.870 1,105,458 -0.03(-0.51%)
Dec 03, 2010 5.840 5.960 5.650 5.900 1,411,088 -0.01(-0.17%)
Dec 02, 2010 6.000 6.040 5.750 5.910 2,242,111 -0.06(-1.01%)
Dec 01, 2010 5.900 6.080 5.800 5.970 1,669,945 +0.18(+3.11%)
Nov 30, 2010 5.700 5.900 5.620 5.790 1,829,985 +0.08(+1.40%)
Nov 29, 2010 5.830 5.890 5.630 5.710 1,598,650 -0.12(-2.06%)
Nov 26, 2010 5.790 5.980 5.780 5.830 854,017 +0.09(+1.57%)
Nov 24, 2010 5.840 5.740 5.740 5.740 1,724,471 +0.05(+0.88%)
Nov 23, 2010 5.800 5.900 5.670 5.690 1,412,283 -0.10(-1.73%)
Nov 22, 2010 5.700 5.890 5.560 5.790 2,820,981 +0.23(+4.14%)
Nov 19, 2010 6.150 6.150 5.530 5.560 4,848,480 -0.67(-10.75%)
Nov 18, 2010 5.820 6.490 5.600 6.230 15,563,436 +1.51(+31.99%)
Nov 17, 2010 4.410 4.720 4.410 4.720 1,451,339 +0.33(+7.52%)
Nov 16, 2010 4.480 4.550 4.350 4.390 1,205,345 -0.13(-2.88%)
Nov 15, 2010 4.340 4.570 4.300 4.520 1,054,521 +0.26(+6.10%)
Nov 12, 2010 4.450 4.470 4.260 4.260 1,185,722 -0.25(-5.54%)
Nov 11, 2010 4.430 4.560 4.335 4.510 1,004,061 +0.02(+0.45%)
Nov 10, 2010 4.170 4.490 4.090 4.490 1,623,878 +0.35(+8.45%)
Nov 09, 2010 4.220 4.250 4.110 4.140 966,174 -0.06(-1.43%)
Nov 08, 2010 4.350 4.350 4.190 4.200 987,547 -0.16(-3.67%)
Nov 05, 2010 4.300 4.550 4.300 4.360 792,859 -0.09(-2.02%)
Nov 04, 2010 4.530 4.600 4.390 4.450 822,691 -0.03(-0.67%)
Nov 03, 2010 4.390 4.480 4.350 4.480 803,466 +0.11(+2.52%)
Nov 02, 2010 4.190 4.410 4.190 4.370 1,193,863 +0.25(+6.07%)
Nov 01, 2010 4.470 4.490 4.110 4.120 1,492,532 -0.35(-7.83%)
Oct 29, 2010 4.470 4.540 4.420 4.470 561,019 -0.04(-0.89%)
Oct 28, 2010 4.560 4.680 4.500 4.510 608,223 +0.02(+0.45%)
Oct 27, 2010 4.570 4.630 4.460 4.490 871,257 -0.26(-5.47%)
Oct 25, 2010 4.760 4.880 4.730 4.750 654,643 +0.02(+0.42%)
Oct 22, 2010 4.630 4.740 4.610 4.730 471,932 +0.11(+2.38%)
Oct 21, 2010 4.800 4.820 4.520 4.620 1,085,965 -0.13(-2.74%)
Oct 20, 2010 4.660 4.820 4.610 4.750 707,960 +0.14(+3.04%)
Oct 19, 2010 4.720 4.780 4.580 4.610 1,300,604 -0.20(-4.16%)
Oct 18, 2010 4.600 4.990 4.500 4.810 1,792,518 +0.21(+4.57%)
Oct 15, 2010 4.530 4.680 4.410 4.600 1,534,754 +0.15(+3.37%)
Oct 14, 2010 4.370 4.480 4.340 4.450 687,119 +0.06(+1.37%)
Oct 13, 2010 4.370 4.480 4.330 4.390 874,619 +0.06(+1.39%)
Oct 12, 2010 4.300 4.430 4.270 4.330 850,520 +0.06(+1.41%)
Oct 11, 2010 4.480 4.580 4.260 4.270 2,094,159 +0.04(+0.95%)
Oct 08, 2010 4.040 4.270 4.020 4.230 894,662 +0.19(+4.70%)
Oct 07, 2010 4.030 4.090 4.000 4.040 382,223 +0.04(+1.00%)
Oct 06, 2010 4.080 4.110 4.000 4.000 606,953 -0.10(-2.44%)
Oct 05, 2010 4.030 4.110 3.890 4.100 920,155 +0.12(+3.02%)
Oct 04, 2010 3.940 3.990 3.840 3.980 808,960 +0.01(+0.25%)
Oct 01, 2010 3.970 4.010 3.880 3.970 535,389 +0.05(+1.28%)
Sep 30, 2010 3.990 4.010 3.880 3.920 633,339 -0.02(-0.51%)
Sep 29, 2010 3.960 4.000 3.865 3.940 626,233 -0.06(-1.50%)
Sep 28, 2010 4.070 4.080 3.950 4.000 772,553 -0.09(-2.20%)
Sep 27, 2010 4.180 4.200 4.080 4.090 427,248 -0.08(-1.92%)
Sep 24, 2010 4.110 4.190 4.025 4.170 828,247 +0.15(+3.73%)
Sep 23, 2010 4.170 4.170 3.970 4.020 1,048,069 -0.18(-4.29%)
Sep 22, 2010 4.260 4.290 4.180 4.200 1,017,977 -0.07(-1.64%)
Sep 21, 2010 4.240 4.280 4.180 4.270 1,109,826 +0.06(+1.43%)
Sep 20, 2010 4.030 4.210 3.960 4.210 1,367,237 +0.21(+5.25%)
Sep 17, 2010 4.000 4.020 3.830 4.000 1,655,090 +0.00(+0.00%)
Sep 15, 2010 3.990 4.070 3.880 4.000 798,909 -0.01(-0.25%)
Sep 14, 2010 3.910 4.030 3.830 4.010 1,192,608 +0.09(+2.30%)
Sep 13, 2010 3.810 3.950 3.780 3.920 975,436 +0.15(+3.98%)
Sep 10, 2010 3.600 3.800 3.600 3.770 1,180,334 +0.03(+0.80%)
Sep 09, 2010 3.880 3.940 3.710 3.740 1,938,822 +0.00(+0.00%)
Sep 08, 2010 3.600 3.760 3.600 3.740 1,001,058 +0.17(+4.76%)
Sep 07, 2010 3.800 3.830 3.560 3.570 1,493,410 -0.23(-6.05%)
Sep 03, 2010 3.550 3.820 3.480 3.800 2,188,485 +0.30(+8.57%)
Sep 02, 2010 3.360 3.590 3.220 3.500 2,104,170 +0.18(+5.42%)
Sep 01, 2010 3.250 3.340 3.080 3.320 2,467,858 +0.35(+11.78%)
Aug 31, 2010 3.090 3.140 2.960 2.970 2,495,804 -0.13(-4.19%)
Aug 30, 2010 3.290 3.310 3.100 3.100 1,081,891 -0.16(-4.91%)
Aug 27, 2010 3.280 3.300 3.160 3.260 978,535 +0.04(+1.24%)
Aug 26, 2010 3.240 3.330 3.150 3.220 1,116,361 +0.22(+7.15%)
Aug 25, 2010 3.030 3.040 2.950 3.005 666,898 -0.06(-2.12%)
Aug 24, 2010 2.980 3.110 2.960 3.070 1,012,302 +0.05(+1.66%)
Aug 23, 2010 3.130 3.162 3.010 3.020 763,425 -0.10(-3.21%)
Aug 20, 2010 2.950 3.130 2.950 3.120 852,659 +0.14(+4.70%)
Aug 19, 2010 3.200 3.230 2.960 2.980 1,030,537 -0.23(-7.17%)
Aug 18, 2010 2.920 3.280 2.900 3.210 1,405,755 +0.32(+11.07%)
Aug 17, 2010 2.920 2.930 2.865 2.890 501,311 -0.01(-0.34%)
Aug 16, 2010 2.870 2.920 2.860 2.900 488,520 +0.02(+0.69%)
Aug 13, 2010 2.890 3.000 2.864 2.880 608,182 -0.04(-1.37%)
Aug 12, 2010 3.010 3.050 2.890 2.920 973,014 -0.09(-2.99%)
Aug 11, 2010 3.070 3.090 3.010 3.010 832,858 -0.13(-4.14%)
Aug 10, 2010 3.220 3.260 3.110 3.140 940,533 -0.12(-3.68%)
Aug 09, 2010 3.130 3.280 3.090 3.260 781,236 +0.17(+5.50%)
Aug 06, 2010 3.070 3.220 3.070 3.090 548,250 -0.03(-0.96%)
Aug 05, 2010 3.220 3.300 3.100 3.120 675,109 -0.14(-4.29%)
Aug 04, 2010 3.200 3.270 3.190 3.260 406,460 +0.09(+2.84%)
Aug 03, 2010 3.180 3.300 3.150 3.170 760,671 -0.04(-1.25%)
Aug 02, 2010 3.190 3.280 3.160 3.210 753,909 +0.09(+2.88%)
Jul 30, 2010 3.060 3.240 3.060 3.120 819,638 +0.04(+1.30%)
Jul 29, 2010 3.240 3.360 3.080 3.080 785,096 -0.13(-4.05%)
Jul 28, 2010 3.230 3.380 3.170 3.210 514,808 -0.02(-0.62%)
Jul 27, 2010 3.410 3.500 3.210 3.230 883,335 -0.14(-4.15%)
Jul 26, 2010 3.210 3.380 3.190 3.370 825,741 +0.16(+4.98%)
Jul 23, 2010 3.140 3.301 3.050 3.210 1,099,718 +0.05(+1.58%)
Jul 22, 2010 3.140 3.190 3.120 3.160 707,377 +0.09(+2.93%)
Jul 21, 2010 3.200 3.240 3.040 3.070 740,026 -0.08(-2.54%)
Jul 20, 2010 3.130 3.230 3.100 3.150 732,837 -0.03(-0.94%)
Jul 19, 2010 3.140 3.240 3.100 3.180 865,253 +0.07(+2.25%)
Jul 16, 2010 3.420 3.440 3.100 3.110 1,431,511 -0.35(-10.12%)
Jul 15, 2010 3.560 3.580 3.410 3.460 527,368 -0.07(-1.98%)
Jul 14, 2010 3.610 3.645 3.490 3.530 684,708 -0.09(-2.49%)
Jul 13, 2010 3.500 3.640 3.480 3.620 1,295,844 +0.17(+4.93%)
Jul 12, 2010 3.620 3.630 3.450 3.450 664,440 -0.15(-4.17%)
Jul 09, 2010 3.640 3.670 3.500 3.600 760,039 -0.06(-1.64%)
Jul 08, 2010 3.640 3.690 3.510 3.660 783,336 +0.08(+2.23%)
Jul 07, 2010 3.450 3.590 3.410 3.580 1,139,104 +0.18(+5.29%)
Jul 06, 2010 3.720 3.760 3.390 3.400 1,418,929 -0.15(-4.23%)
Jul 02, 2010 3.290 3.580 3.260 3.550 1,991,690 +0.27(+8.23%)
Jul 01, 2010 3.340 3.370 3.110 3.280 1,266,803 -0.19(-5.48%)
Jun 30, 2010 3.610 3.690 3.470 3.470 1,107,460 -0.14(-3.88%)
Jun 29, 2010 3.750 3.800 3.590 3.610 1,108,893 -0.40(-9.98%)
Jun 25, 2010 3.780 4.020 3.725 4.010 4,212,616 +0.23(+6.08%)
Jun 24, 2010 3.750 3.860 3.710 3.780 1,108,910 +0.01(+0.27%)
Jun 23, 2010 3.650 3.860 3.620 3.770 2,222,225 +0.11(+3.01%)
Jun 22, 2010 3.860 3.870 3.580 3.660 1,646,477 -0.18(-4.69%)
Jun 21, 2010 4.450 4.500 3.710 3.840 4,613,007 -0.74(-16.16%)
Jun 18, 2010 4.740 4.770 4.580 4.580 978,621 -0.12(-2.55%)
Jun 17, 2010 4.750 4.750 4.580 4.700 457,049 +0.00(+0.00%)
Jun 16, 2010 4.800 4.840 4.700 4.700 468,777 -0.16(-3.29%)
Jun 15, 2010 4.750 4.860 4.710 4.860 703,293 +0.15(+3.18%)
Jun 14, 2010 4.900 4.900 4.690 4.710 546,379 -0.10(-2.08%)
Jun 11, 2010 4.780 4.820 4.600 4.810 483,685 +0.06(+1.37%)
Jun 10, 2010 4.670 4.760 4.620 4.745 693,958 +0.17(+3.60%)
Jun 09, 2010 4.750 4.840 4.560 4.580 622,163 -0.11(-2.35%)
Jun 08, 2010 4.780 4.890 4.625 4.690 1,008,099 -0.12(-2.49%)
Jun 07, 2010 5.100 5.200 4.810 4.810 1,662,873 -0.27(-5.31%)
Jun 04, 2010 5.320 5.450 5.080 5.080 1,554,657 -0.46(-8.30%)
Jun 03, 2010 5.130 5.620 5.130 5.540 2,068,793 +0.44(+8.63%)
Jun 02, 2010 4.910 5.140 4.900 5.100 1,860,763 +0.21(+4.29%)
Jun 01, 2010 5.120 5.170 4.890 4.890 947,410 -0.29(-5.60%)
May 28, 2010 5.170 5.300 5.050 5.180 836,621 +0.01(+0.19%)
May 27, 2010 5.070 5.170 4.980 5.170 1,015,670 +0.26(+5.30%)
May 26, 2010 5.090 5.230 4.890 4.910 1,248,214 -0.14(-2.77%)
May 25, 2010 4.870 5.090 4.770 5.050 1,374,319 +0.00(+0.00%)
May 24, 2010 5.080 5.200 4.990 5.050 700,445 -0.02(-0.39%)
May 21, 2010 5.110 5.270 5.030 5.070 1,881,341 -0.15(-2.87%)
May 20, 2010 5.280 5.470 5.190 5.220 1,660,432 -0.42(-7.45%)
May 19, 2010 5.840 5.970 5.400 5.640 2,264,274 -0.28(-4.73%)
May 18, 2010 6.060 6.060 5.860 5.920 1,154,569 -0.04(-0.67%)
May 17, 2010 5.920 6.070 5.800 5.960 1,330,155 +0.03(+0.51%)
May 14, 2010 6.110 6.200 5.860 5.930 1,619,703 -0.21(-3.42%)
May 13, 2010 6.270 6.350 6.070 6.140 1,603,589 -0.13(-2.07%)
May 12, 2010 5.740 6.280 5.570 6.270 4,097,174 +0.94(+17.64%)
May 11, 2010 5.325 5.460 5.140 5.330 1,045,030 +0.01(+0.19%)
May 10, 2010 5.210 5.475 5.125 5.320 1,509,852 +0.43(+8.79%)
May 07, 2010 5.170 5.240 4.800 4.890 1,708,497 -0.28(-5.42%)
May 06, 2010 5.640 5.670 4.510 5.170 2,267,735 -0.49(-8.66%)
May 05, 2010 5.710 5.795 5.520 5.660 1,034,655 -0.16(-2.75%)
May 04, 2010 5.810 5.900 5.670 5.820 1,737,830 -0.09(-1.52%)
May 03, 2010 5.790 5.950 5.740 5.910 1,042,299 +0.11(+1.90%)
Apr 30, 2010 5.870 5.900 5.710 5.800 1,052,692 -0.10(-1.69%)
Apr 29, 2010 5.880 5.900 5.760 5.900 1,065,369 +0.04(+0.68%)
Apr 28, 2010 5.700 5.880 5.650 5.860 1,206,049 +0.18(+3.17%)
Apr 27, 2010 5.770 5.861 5.620 5.680 1,136,456 -0.13(-2.24%)
Apr 26, 2010 5.900 5.980 5.810 5.810 610,118 -0.08(-1.36%)
Apr 23, 2010 5.930 6.020 5.840 5.890 936,978 -0.01(-0.17%)
Apr 22, 2010 6.060 6.210 5.867 5.900 2,234,209 -0.13(-2.16%)
Apr 21, 2010 6.160 6.200 5.970 6.030 1,136,801 -0.11(-1.79%)
Apr 20, 2010 5.910 6.150 5.850 6.140 1,739,126 +0.25(+4.24%)
Apr 19, 2010 6.000 6.060 5.860 5.890 1,369,589 -0.14(-2.32%)
Apr 16, 2010 6.280 6.280 5.960 6.030 1,690,821 -0.25(-3.98%)
Apr 15, 2010 6.340 6.400 6.200 6.280 1,027,809 -0.06(-0.95%)
Apr 14, 2010 6.320 6.371 6.210 6.340 691,357 +0.08(+1.28%)
Apr 13, 2010 6.320 6.330 6.250 6.260 807,407 -0.05(-0.79%)
Apr 12, 2010 6.350 6.400 6.280 6.310 823,782 -0.01(-0.16%)
Apr 09, 2010 6.480 6.500 6.270 6.320 675,432 -0.16(-2.47%)
Apr 08, 2010 6.540 6.550 6.270 6.480 1,040,923 -0.07(-1.07%)
Apr 07, 2010 6.670 6.680 6.500 6.550 775,717 -0.11(-1.65%)
Apr 06, 2010 6.710 6.710 6.540 6.660 1,168,464 +0.11(+1.68%)
Apr 05, 2010 6.990 7.000 6.500 6.550 1,729,185 -0.11(-1.65%)
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.