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, 2021 22.38 22.88 22.29 22.59 2,116,908 +0.62(+2.82%)
Mar 30, 2021 21.88 22.33 21.42 21.97 1,395,509 -0.11(-0.50%)
Mar 29, 2021 22.55 22.95 21.90 22.08 1,719,072 -0.61(-2.69%)
Mar 26, 2021 22.00 22.71 21.60 22.69 1,247,400 +0.64(+2.90%)
Mar 25, 2021 21.67 22.19 21.24 22.05 1,880,321 +0.18(+0.82%)
Mar 24, 2021 22.78 22.91 21.86 21.87 1,971,752 -0.85(-3.74%)
Mar 23, 2021 23.47 23.98 22.72 22.72 1,788,953 -0.90(-3.81%)
Mar 22, 2021 23.45 23.92 23.33 23.62 1,604,442 +0.22(+0.94%)
Mar 19, 2021 22.98 23.73 22.90 23.40 4,245,300 +0.54(+2.36%)
Mar 18, 2021 22.92 23.53 22.70 22.86 1,299,322 -0.29(-1.25%)
Mar 17, 2021 23.24 23.30 22.68 23.15 1,440,993 -0.42(-1.78%)
Mar 16, 2021 24.17 24.26 23.25 23.57 1,827,640 -0.60(-2.48%)
Mar 15, 2021 23.40 24.20 23.09 24.17 2,126,891 +0.89(+3.82%)
Mar 12, 2021 22.75 23.36 22.50 23.28 1,508,100 +0.46(+2.02%)
Mar 11, 2021 22.17 22.84 21.99 22.82 1,437,708 +0.61(+2.75%)
Mar 10, 2021 22.48 22.63 21.92 22.21 1,598,824 +0.01(+0.05%)
Mar 09, 2021 22.30 23.27 22.11 22.20 2,246,545 +0.10(+0.45%)
Mar 08, 2021 22.15 22.83 21.93 22.10 2,546,432 -0.23(-1.03%)
Mar 05, 2021 21.50 22.35 21.08 22.33 2,005,600 +1.02(+4.79%)
Mar 04, 2021 21.25 21.65 20.86 21.31 1,577,438 -0.02(-0.09%)
Mar 03, 2021 22.10 22.14 21.31 21.33 1,113,632 -0.68(-3.09%)
Mar 02, 2021 22.21 22.23 21.84 22.01 2,010,276 -0.29(-1.30%)
Mar 01, 2021 21.86 22.47 21.64 22.30 1,504,328 +0.64(+2.95%)
Feb 26, 2021 22.00 22.29 21.44 21.66 1,764,600 -0.30(-1.37%)
Feb 25, 2021 22.70 22.71 21.79 21.96 1,378,307 -0.70(-3.09%)
Feb 24, 2021 22.36 22.84 22.20 22.66 1,444,142 +0.45(+2.00%)
Feb 23, 2021 21.64 22.40 21.29 22.21 1,661,182 +0.20(+0.93%)
Feb 22, 2021 22.02 22.41 21.78 22.01 1,446,951 -0.20(-0.90%)
Feb 19, 2021 22.49 22.78 22.14 22.21 1,223,300 -0.05(-0.22%)
Feb 18, 2021 22.44 22.50 21.81 22.26 2,023,726 -0.60(-2.62%)
Feb 17, 2021 22.01 22.98 21.77 22.86 2,895,070 +0.92(+4.19%)
Feb 16, 2021 21.85 22.69 21.71 21.94 3,566,858 +0.03(+0.14%)
Feb 12, 2021 21.79 21.97 21.26 21.91 3,557,100 -0.16(-0.72%)
Feb 11, 2021 22.78 23.00 21.55 22.07 4,257,849 -0.96(-4.17%)
Feb 10, 2021 23.24 23.53 22.83 23.03 1,374,008 +0.08(+0.35%)
Feb 09, 2021 23.98 23.99 22.89 22.95 2,104,874 -0.86(-3.61%)
Feb 08, 2021 23.52 23.97 23.16 23.81 1,689,766 +0.64(+2.76%)
Feb 05, 2021 22.97 23.49 22.65 23.17 2,544,600 +0.26(+1.13%)
Feb 04, 2021 23.16 23.50 22.74 22.91 1,744,557 +0.03(+0.13%)
Feb 03, 2021 22.52 23.09 22.51 22.88 1,654,441 +0.32(+1.42%)
Feb 02, 2021 22.49 22.85 22.22 22.56 1,681,683 +0.34(+1.53%)
Feb 01, 2021 22.50 22.79 21.79 22.22 1,785,245 +0.01(+0.05%)
Jan 29, 2021 22.42 22.94 22.10 22.21 1,784,800 -0.09(-0.40%)
Jan 28, 2021 22.32 22.67 21.81 22.30 2,030,248 -0.02(-0.09%)
Jan 27, 2021 21.92 22.65 21.58 22.32 2,307,646 -0.14(-0.62%)
Jan 26, 2021 22.91 23.00 22.19 22.46 1,707,852 -0.36(-1.58%)
Jan 25, 2021 22.22 23.10 22.22 22.82 2,536,364 +0.68(+3.07%)
Jan 22, 2021 21.23 22.29 21.13 22.14 3,736,100 +0.82(+3.85%)
Jan 21, 2021 22.41 22.45 21.27 21.32 2,779,089 -0.90(-4.05%)
Jan 20, 2021 23.60 23.73 21.35 22.22 6,136,173 -1.37(-5.81%)
Jan 19, 2021 23.76 23.96 23.48 23.59 1,795,216 -0.14(-0.57%)
Jan 15, 2021 23.76 24.23 23.43 23.73 2,171,300 -0.05(-0.23%)
Jan 14, 2021 24.34 24.48 23.57 23.78 3,229,701 -0.59(-2.42%)
Jan 13, 2021 25.10 25.15 24.30 24.37 2,472,837 -0.85(-3.37%)
Jan 12, 2021 24.39 25.66 24.17 25.22 3,493,093 +1.07(+4.43%)
Jan 11, 2021 24.10 24.60 23.52 24.15 3,437,348 +1.33(+5.83%)
Jan 08, 2021 22.67 23.23 22.46 22.82 3,861,900 +0.33(+1.47%)
Jan 07, 2021 22.02 22.53 21.88 22.49 2,293,705 +0.63(+2.88%)
Jan 06, 2021 21.18 22.23 21.15 21.86 4,591,061 +0.49(+2.29%)
Jan 05, 2021 20.60 21.43 20.59 21.37 3,158,035 +0.84(+4.09%)
Jan 04, 2021 20.18 20.56 19.82 20.53 2,346,102 +0.46(+2.29%)
Dec 31, 2020 20.07 20.07 20.07 1,641,468 -0.14(-0.69%)
Dec 30, 2020 20.21 20.42 20.12 20.21 1,641,468 +0.10(+0.50%)
Dec 29, 2020 20.38 20.55 20.00 20.11 1,506,357 -0.30(-1.47%)
Dec 28, 2020 20.90 20.90 20.12 20.41 2,866,749 -0.30(-1.45%)
Dec 24, 2020 20.69 20.83 20.48 20.71 1,136,700 +0.15(+0.73%)
Dec 23, 2020 20.01 20.58 19.81 20.56 1,543,399 +0.47(+2.34%)
Dec 22, 2020 20.02 20.16 19.77 20.09 1,531,247 +0.02(+0.10%)
Dec 21, 2020 20.06 20.10 19.26 20.07 2,466,922 +0.12(+0.60%)
Dec 18, 2020 20.37 20.44 19.77 19.95 6,263,000 -0.22(-1.09%)
Dec 17, 2020 20.24 20.46 19.92 20.17 3,371,512 -0.02(-0.10%)
Dec 16, 2020 20.75 20.75 20.15 20.19 1,821,532 -0.63(-3.03%)
Dec 15, 2020 20.72 20.92 20.10 20.82 2,678,728 +0.26(+1.26%)
Dec 14, 2020 20.09 21.06 20.05 20.56 3,335,782 +0.69(+3.47%)
Dec 11, 2020 19.34 19.92 19.17 19.87 2,352,100 +0.52(+2.69%)
Dec 10, 2020 18.77 19.48 18.67 19.35 2,243,079 +0.58(+3.09%)
Dec 09, 2020 19.06 19.21 18.59 18.77 1,665,237 -0.35(-1.83%)
Dec 08, 2020 18.95 19.16 18.77 19.12 1,500,932 +0.27(+1.43%)
Dec 07, 2020 18.88 19.43 18.79 18.85 1,522,877 -0.13(-0.68%)
Dec 04, 2020 18.81 19.16 18.81 18.98 1,332,200 +0.14(+0.74%)
Dec 03, 2020 19.34 19.40 18.76 18.84 2,484,418 -0.49(-2.53%)
Dec 02, 2020 19.07 19.41 18.80 19.33 1,793,375 +0.17(+0.89%)
Dec 01, 2020 19.42 19.43 18.85 19.16 1,873,607 +0.00(+0.00%)
Nov 30, 2020 19.63 20.10 18.76 19.16 3,247,063 -0.25(-1.29%)
Nov 27, 2020 18.93 19.47 18.52 19.41 1,740,200 +0.68(+3.63%)
Nov 25, 2020 18.62 18.90 18.50 18.73 1,988,600 +0.31(+1.68%)
Nov 24, 2020 18.50 18.75 18.30 18.42 1,751,830 +0.03(+0.16%)
Nov 23, 2020 18.98 18.98 18.18 18.39 3,094,746 -0.52(-2.75%)
Nov 20, 2020 19.00 19.08 18.19 18.91 2,987,800 -0.09(-0.47%)
Nov 19, 2020 19.27 19.35 18.81 19.00 2,260,866 -0.25(-1.32%)
Nov 18, 2020 19.39 19.48 19.05 19.25 3,534,322 -0.02(-0.08%)
Nov 17, 2020 19.57 19.68 18.90 19.27 2,316,260 -0.38(-1.93%)
Nov 16, 2020 20.31 20.42 19.56 19.65 2,151,911 -0.51(-2.53%)
Nov 13, 2020 20.38 20.42 19.87 20.16 1,929,100 -0.08(-0.40%)
Nov 12, 2020 20.71 20.96 20.17 20.24 1,525,002 -0.46(-2.22%)
Nov 11, 2020 21.43 21.43 20.23 20.70 1,348,651 -0.53(-2.50%)
Nov 10, 2020 21.01 21.48 20.47 21.23 2,028,253 +0.23(+1.10%)
Nov 09, 2020 21.11 21.58 20.57 21.00 2,021,622 +0.29(+1.40%)
Nov 06, 2020 21.00 21.49 20.27 20.71 3,179,200 -1.45(-6.54%)
Nov 05, 2020 22.65 22.77 21.97 22.16 2,180,546 -0.43(-1.90%)
Nov 04, 2020 21.54 23.10 21.54 22.59 2,055,373 +1.50(+7.11%)
Nov 03, 2020 20.68 21.25 20.63 21.09 1,466,716 +0.48(+2.33%)
Nov 02, 2020 20.75 20.99 20.16 20.61 1,208,482 +0.13(+0.63%)
Oct 30, 2020 20.79 21.00 19.77 20.48 1,988,600 -0.44(-2.10%)
Oct 29, 2020 20.98 21.23 20.62 20.92 1,661,066 -0.03(-0.14%)
Oct 28, 2020 21.46 21.52 20.91 20.95 1,301,496 -0.70(-3.23%)
Oct 27, 2020 22.00 22.00 21.50 21.65 1,160,120 -0.25(-1.14%)
Oct 26, 2020 21.83 22.15 21.54 21.90 1,620,570 -0.39(-1.75%)
Oct 23, 2020 22.08 22.59 21.92 22.29 1,828,800 +0.46(+2.11%)
Oct 22, 2020 21.76 22.39 21.64 21.83 4,294,714 +0.04(+0.18%)
Oct 21, 2020 22.38 22.61 21.76 21.79 1,774,715 -0.48(-2.16%)
Oct 20, 2020 22.60 22.92 22.22 22.27 1,789,077 -0.31(-1.37%)
Oct 19, 2020 23.74 23.74 22.43 22.58 2,171,796 -0.65(-2.80%)
Oct 16, 2020 23.57 24.00 23.17 23.23 1,419,700 -0.19(-0.81%)
Oct 15, 2020 23.36 24.44 23.02 23.42 1,296,698 -0.16(-0.68%)
Oct 14, 2020 24.15 24.24 23.40 23.58 1,531,142 -0.42(-1.75%)
Oct 13, 2020 23.99 24.73 23.75 24.00 2,038,678 +0.02(+0.08%)
Oct 12, 2020 24.00 24.19 23.89 23.98 1,747,178 +0.07(+0.29%)
Oct 09, 2020 25.06 25.12 23.70 23.91 2,454,600 -0.89(-3.59%)
Oct 08, 2020 24.19 25.08 23.98 24.80 1,371,015 +0.95(+3.98%)
Oct 07, 2020 23.65 24.30 23.61 23.85 1,100,579 +0.34(+1.45%)
Oct 06, 2020 24.03 24.35 23.48 23.51 1,270,076 -0.47(-1.96%)
Oct 05, 2020 23.65 24.19 23.65 23.98 1,524,836 +0.58(+2.48%)
Oct 02, 2020 24.14 24.50 23.37 23.40 1,780,700 -1.14(-4.65%)
Oct 01, 2020 24.59 24.80 24.33 24.54 1,216,980 +0.09(+0.37%)
Sep 30, 2020 24.49 24.72 24.00 24.45 1,658,924 -0.05(-0.20%)
Sep 29, 2020 23.80 24.72 23.70 24.50 2,066,462 +0.77(+3.24%)
Sep 28, 2020 24.10 24.23 23.44 23.73 1,137,747 -0.11(-0.46%)
Sep 25, 2020 23.19 23.88 23.08 23.84 2,144,200 +0.60(+2.58%)
Sep 24, 2020 23.51 23.96 22.98 23.24 2,473,014 -0.48(-2.02%)
Sep 23, 2020 25.52 25.66 23.55 23.72 2,917,172 -1.89(-7.38%)
Sep 22, 2020 26.14 26.30 25.26 25.61 1,918,173 -0.20(-0.77%)
Sep 21, 2020 26.49 26.50 25.43 25.81 4,399,829 -0.99(-3.69%)
Sep 18, 2020 26.99 27.13 26.39 26.80 4,138,600 -0.14(-0.52%)
Sep 17, 2020 26.74 27.19 26.26 26.94 3,324,702 +0.31(+1.16%)
Sep 16, 2020 25.38 27.35 25.25 26.63 5,462,714 +1.50(+5.97%)
Sep 15, 2020 24.86 25.27 24.53 25.13 2,526,785 +0.40(+1.62%)
Sep 14, 2020 22.45 24.76 22.42 24.73 4,516,055 +3.00(+13.81%)
Sep 11, 2020 21.10 21.91 20.96 21.73 2,267,900 +0.84(+4.02%)
Sep 10, 2020 21.13 21.42 20.86 20.89 1,265,593 -0.25(-1.18%)
Sep 09, 2020 20.99 21.32 20.75 21.14 1,165,766 +0.44(+2.13%)
Sep 08, 2020 20.65 21.21 20.14 20.70 1,932,778 +0.03(+0.15%)
Sep 04, 2020 20.74 20.86 19.84 20.67 1,442,100 -0.06(-0.29%)
Sep 03, 2020 21.90 21.95 20.67 20.73 1,461,954 -1.18(-5.39%)
Sep 02, 2020 21.62 21.98 21.37 21.91 1,048,454 +0.33(+1.53%)
Sep 01, 2020 22.11 22.29 21.54 21.58 1,360,064 -0.64(-2.88%)
Aug 31, 2020 21.73 22.30 21.53 22.22 1,395,079 +0.59(+2.73%)
Aug 28, 2020 21.81 22.06 21.52 21.63 1,044,500 -0.14(-0.64%)
Aug 27, 2020 21.63 22.07 21.41 21.77 1,981,899 +0.30(+1.40%)
Aug 26, 2020 21.80 21.92 21.38 21.47 1,796,982 -0.47(-2.14%)
Aug 25, 2020 21.56 22.00 21.46 21.94 989,325 +0.30(+1.39%)
Aug 24, 2020 22.31 22.49 21.37 21.64 1,652,361 -0.61(-2.74%)
Aug 21, 2020 22.32 22.41 22.13 22.25 937,100 -0.20(-0.89%)
Aug 20, 2020 22.27 22.59 22.11 22.45 1,116,276 +0.06(+0.27%)
Aug 19, 2020 22.50 22.67 22.25 22.39 1,855,472 -0.17(-0.75%)
Aug 18, 2020 23.00 23.05 22.25 22.56 1,517,315 -0.15(-0.66%)
Aug 17, 2020 22.14 22.76 22.12 22.71 2,088,502 +0.73(+3.32%)
Aug 14, 2020 22.00 22.21 21.75 21.98 1,384,100 -0.05(-0.23%)
Aug 13, 2020 21.88 22.21 21.62 22.03 1,366,626 +0.17(+0.78%)
Aug 12, 2020 21.60 22.04 21.37 21.86 1,889,980 +0.19(+0.88%)
Aug 11, 2020 21.75 21.98 21.20 21.67 2,412,127 -0.06(-0.28%)
Aug 10, 2020 22.45 22.59 21.60 21.73 2,062,828 -0.63(-2.82%)
Aug 07, 2020 23.15 23.18 22.25 22.36 2,725,800 -0.45(-1.97%)
Aug 06, 2020 23.03 23.10 22.43 22.81 2,144,538 -0.24(-1.04%)
Aug 05, 2020 23.37 23.54 22.70 23.05 2,470,389 -0.40(-1.71%)
Aug 04, 2020 23.51 23.57 22.90 23.45 1,594,998 -0.24(-1.01%)
Aug 03, 2020 23.31 23.83 23.23 23.69 1,405,428 +0.60(+2.60%)
Jul 31, 2020 23.93 23.93 22.93 23.09 1,977,600 -0.69(-2.90%)
Jul 30, 2020 23.62 24.10 23.45 23.78 1,836,986 -0.08(-0.34%)
Jul 29, 2020 25.04 25.04 23.73 23.86 1,996,538 -0.50(-2.05%)
Jul 28, 2020 24.63 24.86 24.21 24.36 1,245,828 -0.39(-1.58%)
Jul 27, 2020 24.75 25.18 24.53 24.75 1,659,990 +0.16(+0.65%)
Jul 24, 2020 24.73 24.74 24.09 24.59 1,811,300 -0.39(-1.56%)
Jul 23, 2020 24.91 25.76 24.66 24.98 2,515,696 +0.12(+0.48%)
Jul 22, 2020 24.80 25.02 24.39 24.86 1,409,076 +0.07(+0.28%)
Jul 21, 2020 25.54 25.61 24.72 24.79 1,770,037 -0.81(-3.16%)
Jul 20, 2020 24.89 25.75 24.77 25.60 2,654,922 +1.00(+4.07%)
Jul 17, 2020 24.23 24.75 23.97 24.60 2,176,000 +0.48(+1.99%)
Jul 16, 2020 24.25 24.34 23.81 24.12 1,403,776 -0.25(-1.03%)
Jul 15, 2020 23.96 24.50 23.80 24.37 1,741,622 +0.57(+2.39%)
Jul 14, 2020 23.97 24.08 22.80 23.80 3,965,067 -0.06(-0.25%)
Jul 13, 2020 25.20 25.54 23.84 23.86 2,389,307 -1.08(-4.33%)
Jul 10, 2020 24.29 25.43 24.26 24.94 3,661,100 +0.76(+3.14%)
Jul 09, 2020 23.96 24.25 23.65 24.18 2,157,975 +0.26(+1.09%)
Jul 08, 2020 23.55 23.92 23.29 23.92 2,072,688 +0.55(+2.35%)
Jul 07, 2020 22.72 23.52 22.70 23.37 2,984,319 +0.23(+0.99%)
Jul 06, 2020 23.20 23.79 22.94 23.14 1,622,041 -0.34(-1.45%)
Jul 02, 2020 23.42 23.79 23.32 23.48 1,383,500 -0.02(-0.09%)
Jul 01, 2020 23.91 24.27 23.34 23.50 2,172,069 -0.24(-1.01%)
Jun 30, 2020 22.64 24.00 22.64 23.74 4,946,587 +1.01(+4.44%)
Jun 29, 2020 22.95 23.10 22.45 22.73 1,340,245 -0.15(-0.66%)
Jun 26, 2020 23.75 23.94 22.69 22.88 2,530,400 -0.91(-3.83%)
Jun 25, 2020 23.50 23.83 23.12 23.79 1,275,815 +0.34(+1.45%)
Jun 24, 2020 23.89 24.25 23.25 23.45 1,626,450 -0.45(-1.88%)
Jun 23, 2020 24.30 24.43 23.87 23.90 2,530,404 -0.27(-1.12%)
Jun 22, 2020 24.31 24.48 23.57 24.17 2,642,028 -0.01(-0.04%)
Jun 19, 2020 22.67 24.20 22.37 24.18 7,474,900 +1.71(+7.61%)
Jun 18, 2020 22.48 22.96 22.39 22.47 1,922,832 -0.01(-0.04%)
Jun 17, 2020 23.45 23.59 22.44 22.48 2,367,914 -0.94(-4.01%)
Jun 16, 2020 23.12 23.51 22.59 23.42 2,791,837 +0.62(+2.72%)
Jun 15, 2020 21.90 22.82 21.80 22.80 2,144,388 +0.41(+1.83%)
Jun 12, 2020 22.01 22.51 21.70 22.39 3,011,700 +0.77(+3.56%)
Jun 11, 2020 22.73 22.89 21.61 21.62 2,333,985 -1.51(-6.53%)
Jun 10, 2020 22.80 23.23 22.52 23.13 2,581,076 +0.50(+2.21%)
Jun 09, 2020 22.65 22.96 22.48 22.63 2,013,482 +0.02(+0.09%)
Jun 08, 2020 22.52 22.82 22.19 22.61 1,981,916 +0.24(+1.07%)
Jun 05, 2020 23.01 23.07 21.89 22.37 1,889,200 -0.21(-0.93%)
Jun 04, 2020 23.12 23.47 22.46 22.58 3,411,253 -0.59(-2.55%)
Jun 03, 2020 24.18 24.46 23.14 23.17 2,480,358 -1.10(-4.53%)
Jun 02, 2020 24.21 24.29 23.56 24.27 2,591,976 +0.13(+0.54%)
Jun 01, 2020 24.62 24.80 24.04 24.14 2,385,916 -0.57(-2.31%)
May 29, 2020 24.50 24.78 23.87 24.71 2,852,300 +0.38(+1.56%)
May 28, 2020 24.59 24.91 24.16 24.33 1,976,413 -0.07(-0.29%)
May 27, 2020 24.10 24.52 23.43 24.40 2,617,401 +0.08(+0.33%)
May 26, 2020 24.91 25.33 24.15 24.32 5,192,755 -0.30(-1.22%)
May 22, 2020 24.69 24.86 24.20 24.62 2,112,900 +0.00(+0.00%)
May 21, 2020 24.90 25.04 24.42 24.62 3,139,334 -0.38(-1.52%)
May 20, 2020 25.38 25.38 24.78 25.00 2,736,266 +0.12(+0.48%)
May 19, 2020 25.77 26.00 24.87 24.88 2,624,078 -0.81(-3.15%)
May 18, 2020 26.29 26.43 25.59 25.69 2,807,245 -0.07(-0.27%)
May 15, 2020 24.77 25.91 24.60 25.76 3,460,300 +1.01(+4.08%)
May 14, 2020 26.19 26.24 24.16 24.75 5,734,600 -1.78(-6.71%)
May 13, 2020 26.98 27.45 25.88 26.53 2,729,240 -0.33(-1.23%)
May 12, 2020 27.62 27.80 26.81 26.86 3,401,941 -0.56(-2.04%)
May 11, 2020 25.88 27.47 25.67 27.42 4,175,266 +1.42(+5.46%)
May 08, 2020 25.73 26.14 25.18 26.00 3,378,000 +0.70(+2.77%)
May 07, 2020 25.02 25.99 25.00 25.30 3,268,263 -0.89(-3.40%)
May 06, 2020 25.86 26.95 25.51 26.19 4,615,474 +0.90(+3.56%)
May 05, 2020 25.97 26.00 24.98 25.29 3,336,110 -0.34(-1.33%)
May 04, 2020 24.20 25.66 24.01 25.63 4,100,805 +1.53(+6.35%)
May 01, 2020 24.35 24.59 23.96 24.10 3,735,700 -0.59(-2.39%)
Apr 30, 2020 25.68 25.75 24.65 24.69 5,338,270 -1.38(-5.29%)
Apr 29, 2020 26.99 27.10 25.86 26.07 3,214,439 -0.55(-2.07%)
Apr 28, 2020 27.40 27.50 26.02 26.62 4,339,543 -0.75(-2.74%)
Apr 27, 2020 26.87 27.66 26.28 27.37 3,394,069 +0.84(+3.17%)
Apr 24, 2020 26.50 26.74 25.82 26.53 6,437,400 +0.16(+0.61%)
Apr 23, 2020 24.80 26.48 24.54 26.37 5,343,724 +1.65(+6.67%)
Apr 22, 2020 24.93 25.20 24.41 24.72 3,569,146 +0.16(+0.65%)
Apr 21, 2020 23.57 25.13 23.33 24.56 8,344,936 +0.98(+4.16%)
Apr 20, 2020 23.00 24.90 22.49 23.58 18,408,064 +4.14(+21.30%)
Apr 17, 2020 19.10 19.47 18.78 19.44 2,916,000 +0.91(+4.91%)
Apr 16, 2020 18.41 18.68 18.14 18.53 3,359,473 +0.31(+1.70%)
Apr 15, 2020 18.23 18.58 18.08 18.22 2,844,302 -0.43(-2.31%)
Apr 14, 2020 18.21 18.69 18.02 18.65 2,429,341 +0.87(+4.89%)
Apr 13, 2020 18.00 18.04 17.54 17.78 1,565,291 -0.24(-1.33%)
Apr 09, 2020 18.75 18.98 17.78 18.02 2,958,700 -0.61(-3.27%)
Apr 08, 2020 17.90 18.68 17.66 18.63 4,234,660 +1.02(+5.79%)
Apr 07, 2020 18.00 18.59 17.54 17.61 5,596,626 -0.06(-0.34%)
Apr 06, 2020 16.99 17.69 16.76 17.67 6,164,227 +1.15(+6.96%)
Apr 03, 2020 16.48 16.95 16.30 16.52 7,044,500 -0.13(-0.78%)
Apr 02, 2020 16.28 16.73 15.95 16.65 2,510,971 +0.19(+1.15%)
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.