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 (%)
Aug 31, 2009 5.660 5.720 5.560 5.720 670,226 +0.01(+0.18%)
Aug 28, 2009 5.890 5.890 5.620 5.710 438,385 -0.12(-2.06%)
Aug 27, 2009 5.820 5.840 5.600 5.830 367,601 +0.05(+0.87%)
Aug 26, 2009 5.730 5.950 5.730 5.780 570,069 +0.05(+0.87%)
Aug 25, 2009 5.690 5.880 5.620 5.730 661,964 +0.06(+1.06%)
Aug 24, 2009 5.700 5.750 5.620 5.670 410,158 -0.02(-0.35%)
Aug 21, 2009 5.720 5.800 5.640 5.690 646,066 +0.03(+0.53%)
Aug 20, 2009 5.680 5.700 5.480 5.660 374,210 -0.05(-0.88%)
Aug 19, 2009 5.400 5.710 5.360 5.710 605,712 +0.22(+4.01%)
Aug 18, 2009 5.620 5.620 5.440 5.490 429,774 -0.11(-1.96%)
Aug 17, 2009 5.480 5.620 5.360 5.600 719,704 -0.01(-0.18%)
Aug 14, 2009 5.680 5.680 5.500 5.610 555,473 -0.09(-1.58%)
Aug 13, 2009 5.690 5.710 5.470 5.700 681,352 +0.08(+1.42%)
Aug 12, 2009 5.410 5.740 5.410 5.620 764,595 +0.23(+4.27%)
Aug 11, 2009 5.560 5.600 5.350 5.390 544,671 -0.22(-3.92%)
Aug 10, 2009 5.510 5.630 5.460 5.610 537,602 +0.04(+0.72%)
Aug 07, 2009 5.560 5.690 5.450 5.570 674,662 +0.12(+2.20%)
Aug 06, 2009 5.640 5.680 5.450 5.450 665,209 -0.18(-3.20%)
Aug 05, 2009 5.800 5.800 5.600 5.630 641,510 -0.18(-3.10%)
Aug 04, 2009 5.590 5.820 5.500 5.810 719,180 +0.16(+2.83%)
Aug 03, 2009 5.350 5.650 5.330 5.650 1,181,030 +0.30(+5.61%)
Jul 31, 2009 5.840 5.840 5.310 5.350 2,139,823 -0.55(-9.32%)
Jul 30, 2009 5.900 5.970 5.690 5.900 1,735,387 +0.08(+1.37%)
Jul 29, 2009 6.000 6.010 5.700 5.820 1,133,600 -0.05(-0.85%)
Jul 28, 2009 5.680 6.010 5.610 5.870 1,369,713 +0.13(+2.26%)
Jul 27, 2009 5.880 6.050 5.500 5.740 2,711,163 +0.00(+0.00%)
Jul 24, 2009 5.000 5.850 5.000 5.740 3,718,370 +0.70(+13.89%)
Jul 23, 2009 4.820 5.090 4.810 5.040 1,219,813 +0.23(+4.78%)
Jul 22, 2009 4.750 4.920 4.700 4.810 591,556 +0.05(+1.05%)
Jul 21, 2009 4.820 4.820 4.670 4.760 313,418 -0.05(-1.04%)
Jul 20, 2009 4.780 4.890 4.700 4.810 429,827 +0.05(+1.05%)
Jul 17, 2009 4.730 4.820 4.580 4.760 994,124 +0.04(+0.85%)
Jul 16, 2009 4.640 4.730 4.580 4.720 633,246 +0.07(+1.51%)
Jul 15, 2009 4.490 4.650 4.460 4.650 772,177 +0.16(+3.56%)
Jul 14, 2009 4.460 4.500 4.450 4.490 263,351 +0.04(+0.90%)
Jul 13, 2009 4.340 4.450 4.250 4.450 645,200 +0.03(+0.68%)
Jul 10, 2009 4.360 4.445 4.330 4.420 465,045 +0.02(+0.45%)
Jul 09, 2009 4.460 4.500 4.360 4.400 422,601 -0.01(-0.23%)
Jul 08, 2009 4.570 4.630 4.360 4.410 730,372 -0.11(-2.43%)
Jul 07, 2009 4.560 4.620 4.510 4.520 353,915 -0.05(-1.09%)
Jul 06, 2009 4.700 4.790 4.520 4.570 590,365 -0.15(-3.18%)
Jul 02, 2009 4.820 4.900 4.710 4.720 676,210 -0.18(-3.67%)
Jul 01, 2009 4.900 4.950 4.800 4.900 546,991 +0.03(+0.62%)
Jun 30, 2009 4.990 5.030 4.850 4.870 644,913 -0.10(-2.01%)
Jun 29, 2009 5.050 5.070 4.900 4.970 465,004 -0.08(-1.58%)
Jun 26, 2009 4.940 5.080 4.890 5.050 1,293,094 +0.06(+1.20%)
Jun 25, 2009 4.840 4.990 4.800 4.990 901,909 +0.13(+2.67%)
Jun 24, 2009 4.970 4.970 4.840 4.860 797,786 -0.01(-0.21%)
Jun 23, 2009 4.930 5.000 4.820 4.870 593,719 -0.09(-1.81%)
Jun 22, 2009 5.060 5.100 4.940 4.960 1,171,061 -0.13(-2.55%)
Jun 19, 2009 5.000 5.170 4.990 5.090 1,663,228 +0.17(+3.46%)
Jun 18, 2009 4.940 4.990 4.870 4.920 980,075 -0.01(-0.20%)
Jun 17, 2009 4.980 5.010 4.875 4.930 1,090,490 +0.05(+1.02%)
Jun 16, 2009 4.950 4.950 4.820 4.880 1,339,518 +0.02(+0.41%)
Jun 15, 2009 4.970 5.010 4.800 4.860 1,340,996 -0.10(-2.02%)
Jun 12, 2009 4.950 5.030 4.872 4.960 931,850 +0.03(+0.61%)
Jun 11, 2009 4.890 5.070 4.810 4.930 1,901,511 +0.22(+4.67%)
Jun 10, 2009 4.890 4.900 4.570 4.710 1,792,252 -0.15(-3.09%)
Jun 09, 2009 4.920 4.970 4.770 4.860 731,441 -0.04(-0.82%)
Jun 08, 2009 4.860 5.010 4.810 4.900 1,044,249 -0.08(-1.61%)
Jun 05, 2009 5.060 5.120 4.880 4.980 887,635 -0.05(-0.99%)
Jun 04, 2009 5.150 5.170 4.960 5.030 1,240,818 -0.06(-1.18%)
Jun 03, 2009 4.950 5.180 4.850 5.090 2,341,364 +0.09(+1.80%)
Jun 02, 2009 5.130 5.200 4.950 5.000 2,758,232 -0.13(-2.53%)
Jun 01, 2009 5.210 5.360 5.030 5.130 5,142,881 -0.42(-7.57%)
May 29, 2009 5.540 5.740 5.360 5.550 7,090,828 +0.19(+3.54%)
May 28, 2009 5.700 6.100 5.220 5.360 28,431,404 +0.85(+18.85%)
May 27, 2009 4.550 4.650 4.440 4.510 439,079 -0.06(-1.31%)
May 26, 2009 4.300 4.650 4.280 4.570 721,593 +0.17(+3.86%)
May 22, 2009 4.510 4.540 4.370 4.400 539,237 -0.09(-2.00%)
May 21, 2009 4.540 4.710 4.350 4.490 950,431 -0.09(-1.97%)
May 20, 2009 4.720 4.810 4.560 4.580 671,265 -0.09(-1.93%)
May 19, 2009 4.780 4.840 4.590 4.670 807,685 -0.08(-1.68%)
May 18, 2009 4.790 4.880 4.520 4.750 1,494,359 +0.08(+1.71%)
May 15, 2009 5.450 5.450 4.610 4.670 3,763,917 +0.25(+5.66%)
May 14, 2009 4.200 4.460 4.200 4.420 780,956 +0.26(+6.25%)
May 13, 2009 4.420 4.435 4.090 4.160 1,442,448 -0.27(-6.09%)
May 12, 2009 4.750 4.750 4.420 4.430 643,928 -0.27(-5.74%)
May 11, 2009 4.660 4.880 4.630 4.700 1,087,473 -0.09(-1.88%)
May 08, 2009 4.700 4.920 4.660 4.790 990,950 +0.20(+4.36%)
May 07, 2009 4.650 4.797 4.460 4.590 1,075,326 +0.01(+0.22%)
May 06, 2009 4.940 5.040 4.570 4.580 696,088 -0.29(-5.95%)
May 05, 2009 4.890 4.990 4.790 4.870 660,491 -0.04(-0.81%)
May 04, 2009 4.890 4.990 4.860 4.910 734,229 +0.05(+1.03%)
May 01, 2009 4.900 5.000 4.770 4.860 607,206 -0.07(-1.42%)
Apr 30, 2009 5.030 5.180 4.930 4.930 650,694 -0.06(-1.20%)
Apr 29, 2009 4.910 5.140 4.880 4.990 1,023,972 +0.16(+3.31%)
Apr 28, 2009 4.730 4.930 4.700 4.830 846,138 +0.05(+1.05%)
Apr 27, 2009 4.820 4.910 4.740 4.780 701,791 -0.16(-3.24%)
Apr 24, 2009 5.040 5.120 4.920 4.940 639,529 -0.05(-1.00%)
Apr 23, 2009 5.170 5.260 4.950 4.990 748,129 -0.19(-3.67%)
Apr 22, 2009 5.230 5.400 5.150 5.180 544,103 -0.07(-1.33%)
Apr 21, 2009 5.040 5.420 4.980 5.250 926,950 +0.17(+3.35%)
Apr 20, 2009 5.240 5.320 5.030 5.080 634,771 -0.33(-6.10%)
Apr 17, 2009 5.260 5.500 5.010 5.410 683,125 +0.18(+3.44%)
Apr 16, 2009 5.200 5.310 5.030 5.230 612,770 +0.08(+1.55%)
Apr 15, 2009 4.930 5.160 4.920 5.150 349,922 +0.16(+3.21%)
Apr 14, 2009 4.880 5.130 4.850 4.990 638,444 +0.00(+0.00%)
Apr 13, 2009 5.000 5.100 4.880 4.990 496,375 -0.10(-1.96%)
Apr 09, 2009 4.980 5.170 4.830 5.090 651,716 +0.22(+4.52%)
Apr 08, 2009 4.740 4.890 4.730 4.870 675,402 +0.16(+3.40%)
Apr 07, 2009 4.910 5.040 4.710 4.710 492,622 -0.28(-5.61%)
Apr 06, 2009 4.790 5.100 4.750 4.990 766,324 +0.13(+2.67%)
Apr 03, 2009 4.910 4.930 4.720 4.860 467,647 -0.05(-1.02%)
Apr 02, 2009 4.710 4.910 4.600 4.910 1,020,337 +0.36(+7.91%)
Apr 01, 2009 4.390 4.620 4.390 4.550 499,136 -0.05(-1.09%)
Mar 31, 2009 4.590 4.760 4.530 4.600 480,290 +0.10(+2.22%)
Mar 30, 2009 4.500 4.610 4.400 4.500 444,562 -0.39(-7.98%)
Mar 26, 2009 4.900 4.990 4.760 4.890 648,038 +0.10(+2.09%)
Mar 25, 2009 4.690 4.840 4.480 4.790 586,600 +0.17(+3.68%)
Mar 24, 2009 4.880 4.950 4.620 4.620 648,008 -0.34(-6.85%)
Mar 23, 2009 4.760 4.960 4.650 4.960 693,912 +0.40(+8.77%)
Mar 20, 2009 4.640 4.950 4.560 4.560 858,653 -0.02(-0.44%)
Mar 19, 2009 5.010 5.010 4.535 4.580 1,022,508 -0.37(-7.47%)
Mar 18, 2009 4.880 5.020 4.730 4.950 1,039,334 +0.05(+1.02%)
Mar 17, 2009 4.630 4.910 4.550 4.900 588,402 +0.25(+5.38%)
Mar 16, 2009 4.900 5.000 4.650 4.650 492,689 -0.19(-3.93%)
Mar 13, 2009 4.960 4.990 4.809 4.840 738,446 -0.07(-1.43%)
Mar 12, 2009 4.450 4.990 4.400 4.910 1,267,480 +0.44(+9.84%)
Mar 11, 2009 4.740 4.755 4.390 4.470 845,072 -0.07(-1.54%)
Mar 10, 2009 4.350 4.560 4.330 4.540 831,078 +0.32(+7.58%)
Mar 09, 2009 4.270 4.380 4.180 4.220 1,247,401 -0.12(-2.76%)
Mar 06, 2009 4.390 4.500 4.310 4.340 849,154 +0.01(+0.23%)
Mar 05, 2009 4.500 4.690 4.320 4.330 1,146,087 -0.30(-6.48%)
Mar 04, 2009 4.470 4.730 4.350 4.630 1,466,670 +0.30(+6.93%)
Mar 02, 2009 4.200 5.120 4.200 4.330 1,857,223 +0.01(+0.23%)
Feb 27, 2009 4.340 4.490 4.280 4.320 799,984 -0.10(-2.26%)
Feb 26, 2009 4.730 4.740 4.390 4.420 940,230 -0.23(-4.95%)
Feb 25, 2009 4.840 4.880 4.600 4.650 726,556 -0.17(-3.53%)
Feb 24, 2009 4.690 4.895 4.570 4.820 1,193,601 +0.21(+4.56%)
Feb 23, 2009 4.680 4.760 4.600 4.610 637,849 -0.08(-1.71%)
Feb 20, 2009 4.720 4.900 4.607 4.690 735,636 -0.09(-1.88%)
Feb 19, 2009 4.920 5.010 4.780 4.780 657,502 -0.07(-1.44%)
Feb 18, 2009 5.010 5.040 4.820 4.850 593,346 -0.12(-2.41%)
Feb 17, 2009 5.000 5.120 4.900 4.970 479,761 -0.29(-5.51%)
Feb 13, 2009 5.560 5.560 5.210 5.260 564,564 -0.28(-5.05%)
Feb 12, 2009 5.310 5.600 5.280 5.540 408,637 +0.01(+0.18%)
Feb 11, 2009 5.450 5.670 5.350 5.530 469,456 +0.04(+0.73%)
Feb 10, 2009 5.930 6.110 5.460 5.490 715,647 -0.51(-8.50%)
Feb 09, 2009 5.850 6.040 5.690 6.000 551,864 +0.15(+2.56%)
Feb 06, 2009 5.540 5.880 5.510 5.850 932,142 +0.29(+5.22%)
Feb 05, 2009 5.310 5.600 5.290 5.560 683,815 +0.18(+3.35%)
Feb 04, 2009 5.340 5.640 5.120 5.380 669,989 +0.03(+0.56%)
Feb 03, 2009 5.200 5.410 5.090 5.350 589,649 +0.19(+3.68%)
Feb 02, 2009 4.820 5.210 4.820 5.160 681,464 +0.23(+4.67%)
Jan 30, 2009 5.000 5.140 4.880 4.930 365,754 -0.02(-0.40%)
Jan 29, 2009 5.230 5.250 4.880 4.950 711,645 -0.35(-6.60%)
Jan 28, 2009 5.020 5.300 4.950 5.300 737,104 +0.37(+7.51%)
Jan 27, 2009 4.690 5.000 4.500 4.930 501,298 +0.25(+5.34%)
Jan 26, 2009 4.450 4.810 4.260 4.680 727,990 +0.23(+5.17%)
Jan 23, 2009 4.310 4.640 4.300 4.450 514,751 -0.03(-0.67%)
Jan 22, 2009 4.490 4.620 4.300 4.480 528,302 -0.16(-3.45%)
Jan 21, 2009 4.270 4.700 4.240 4.640 683,903 +0.44(+10.48%)
Jan 20, 2009 4.660 4.700 4.200 4.200 768,523 -0.53(-11.21%)
Jan 16, 2009 4.640 4.760 4.460 4.730 561,895 +0.13(+2.83%)
Jan 15, 2009 4.790 4.860 4.340 4.600 1,818,832 -0.19(-3.97%)
Jan 14, 2009 4.790 4.990 4.710 4.790 435,290 -0.11(-2.24%)
Jan 13, 2009 4.730 5.060 4.630 4.900 605,994 +0.15(+3.16%)
Jan 12, 2009 4.850 4.880 4.570 4.750 672,151 -0.10(-2.06%)
Jan 09, 2009 5.150 5.220 4.850 4.850 614,157 -0.32(-6.19%)
Jan 08, 2009 4.810 5.170 4.800 5.170 551,497 +0.24(+4.87%)
Jan 07, 2009 5.090 5.120 4.840 4.930 710,841 -0.28(-5.37%)
Jan 06, 2009 5.250 5.300 5.120 5.210 765,378 +0.05(+0.97%)
Jan 05, 2009 5.220 5.230 4.930 5.160 516,241 -0.06(-1.15%)
Jan 02, 2009 5.030 5.250 4.940 5.220 398,575 +0.20(+3.98%)
Dec 31, 2008 4.950 5.080 4.840 5.020 754,488 +0.10(+2.03%)
Dec 30, 2008 4.740 4.920 4.650 4.920 780,938 +0.26(+5.58%)
Dec 29, 2008 4.930 4.940 4.580 4.660 427,250 -0.27(-5.48%)
Dec 26, 2008 4.900 4.940 4.700 4.930 290,774 +0.06(+1.23%)
Dec 24, 2008 4.960 5.020 4.840 4.870 202,322 -0.07(-1.42%)
Dec 23, 2008 5.110 5.220 4.910 4.940 627,108 -0.14(-2.76%)
Dec 22, 2008 5.220 5.350 4.800 5.080 1,222,404 -0.04(-0.78%)
Dec 19, 2008 5.250 5.350 5.060 5.120 1,629,350 +0.01(+0.20%)
Dec 18, 2008 5.330 5.450 5.020 5.110 993,623 -0.18(-3.40%)
Dec 17, 2008 4.950 5.500 4.900 5.290 1,275,456 +0.25(+4.96%)
Dec 16, 2008 4.690 5.040 4.660 5.040 1,699,215 +0.52(+11.50%)
Dec 15, 2008 5.390 5.400 4.450 4.520 2,227,433 -0.43(-8.69%)
Dec 12, 2008 4.500 5.000 4.000 4.950 5,331,359 +1.22(+32.71%)
Dec 11, 2008 3.800 4.040 3.690 3.730 1,011,600 -0.07(-1.84%)
Dec 10, 2008 3.610 3.840 3.590 3.800 786,454 +0.25(+7.04%)
Dec 09, 2008 3.720 3.900 3.500 3.550 804,454 -0.15(-4.05%)
Dec 08, 2008 3.650 3.740 3.480 3.700 873,955 +0.16(+4.52%)
Dec 05, 2008 3.270 3.600 3.120 3.540 1,003,959 +0.20(+5.99%)
Dec 04, 2008 3.390 3.640 3.110 3.340 1,113,771 -0.10(-2.91%)
Dec 03, 2008 3.238 3.480 3.100 3.440 1,055,186 +0.14(+4.24%)
Dec 02, 2008 2.910 3.400 2.800 3.300 1,602,505 +0.52(+18.71%)
Dec 01, 2008 3.000 3.030 2.760 2.780 1,225,819 -0.31(-10.03%)
Nov 28, 2008 2.990 3.090 2.950 3.090 188,342 +0.06(+1.98%)
Nov 26, 2008 2.560 3.040 2.530 3.030 643,507 +0.41(+15.65%)
Nov 25, 2008 2.910 2.970 2.500 2.620 1,335,894 -0.24(-8.39%)
Nov 24, 2008 2.710 2.930 2.420 2.860 1,500,608 +0.46(+19.17%)
Nov 21, 2008 2.760 2.920 2.110 2.400 2,313,832 -0.31(-11.44%)
Nov 20, 2008 2.850 2.880 2.590 2.710 1,497,719 -0.17(-5.90%)
Nov 19, 2008 2.980 3.160 2.880 2.880 680,572 -0.10(-3.36%)
Nov 18, 2008 3.000 3.250 2.924 2.980 824,674 -0.02(-0.67%)
Nov 17, 2008 3.010 3.270 2.965 3.000 861,930 -0.05(-1.64%)
Nov 14, 2008 3.250 3.300 3.050 3.050 594,261 -0.26(-7.85%)
Nov 13, 2008 3.090 3.340 2.930 3.310 753,166 +0.24(+7.82%)
Nov 12, 2008 3.330 3.460 3.030 3.070 976,917 -0.30(-8.90%)
Nov 11, 2008 3.440 3.500 3.290 3.370 947,078 -0.09(-2.60%)
Nov 10, 2008 3.570 3.680 3.400 3.460 992,006 -0.03(-0.86%)
Nov 07, 2008 3.520 3.550 3.400 3.490 789,943 +0.02(+0.58%)
Nov 06, 2008 3.380 3.495 3.370 3.470 730,073 +0.07(+2.06%)
Nov 05, 2008 3.930 3.930 3.350 3.400 1,076,924 -0.40(-10.53%)
Nov 04, 2008 3.770 3.930 3.700 3.800 921,750 +0.08(+2.15%)
Nov 03, 2008 3.670 3.720 3.450 3.720 938,673 +0.28(+8.14%)
Oct 31, 2008 3.330 3.470 3.290 3.440 1,667,326 +0.19(+5.85%)
Oct 30, 2008 3.110 3.300 3.090 3.250 2,110,706 +0.29(+9.80%)
Oct 29, 2008 3.020 3.180 2.890 2.960 2,354,584 -0.05(-1.66%)
Oct 28, 2008 3.160 3.200 2.930 3.010 2,519,181 -0.02(-0.66%)
Oct 27, 2008 3.480 3.530 3.030 3.030 1,247,778 -0.44(-12.68%)
Oct 24, 2008 3.370 3.710 3.300 3.470 2,455,334 -0.06(-1.70%)
Oct 23, 2008 4.000 4.180 3.360 3.530 3,230,719 -0.97(-21.56%)
Oct 22, 2008 4.460 4.715 4.400 4.500 519,409 -0.07(-1.53%)
Oct 21, 2008 4.670 4.950 4.550 4.570 557,797 -0.19(-3.99%)
Oct 20, 2008 4.500 4.760 4.400 4.760 790,804 +0.38(+8.68%)
Oct 17, 2008 4.310 4.670 3.660 4.380 968,722 -0.12(-2.67%)
Oct 16, 2008 4.150 4.570 4.015 4.500 1,416,516 +0.35(+8.43%)
Oct 15, 2008 4.580 4.860 4.070 4.150 762,590 -0.50(-10.75%)
Oct 14, 2008 5.000 5.210 4.370 4.650 1,472,825 -0.19(-3.93%)
Oct 13, 2008 4.260 4.850 4.020 4.840 1,674,987 +0.83(+20.70%)
Oct 10, 2008 3.530 4.010 3.110 4.010 2,892,006 +0.39(+10.77%)
Oct 09, 2008 4.150 4.320 3.599 3.620 1,747,812 -0.43(-10.62%)
Oct 08, 2008 4.240 4.370 3.960 4.050 1,149,803 -0.22(-5.15%)
Oct 07, 2008 4.850 5.100 4.260 4.270 1,011,872 -0.48(-10.11%)
Oct 06, 2008 5.100 5.120 4.400 4.750 2,066,952 -0.39(-7.59%)
Oct 03, 2008 5.530 5.580 5.120 5.140 1,105,341 -0.29(-5.34%)
Oct 02, 2008 5.880 5.940 5.430 5.430 791,356 -0.50(-8.43%)
Oct 01, 2008 6.020 6.050 5.830 5.930 622,237 -0.15(-2.47%)
Sep 30, 2008 6.140 6.260 5.960 6.080 859,823 -0.01(-0.16%)
Sep 29, 2008 6.160 6.300 6.040 6.090 1,149,151 -0.18(-2.87%)
Sep 26, 2008 6.030 6.360 6.000 6.270 1,038,215 +0.09(+1.46%)
Sep 25, 2008 6.030 6.330 6.000 6.180 877,728 +0.18(+3.00%)
Sep 24, 2008 6.180 6.250 6.000 6.000 775,073 -0.16(-2.60%)
Sep 23, 2008 6.410 6.590 6.150 6.160 768,947 -0.25(-3.90%)
Sep 22, 2008 6.750 6.980 6.400 6.410 1,727,662 -0.40(-5.87%)
Sep 19, 2008 7.040 7.350 6.650 6.810 2,680,208 +0.03(+0.44%)
Sep 18, 2008 6.050 6.850 6.010 6.780 3,110,958 +0.58(+9.35%)
Sep 17, 2008 6.630 6.630 6.100 6.200 1,226,721 -0.53(-7.88%)
Sep 16, 2008 6.300 6.740 6.210 6.730 1,344,716 +0.34(+5.32%)
Sep 15, 2008 6.100 6.500 6.060 6.390 1,467,205 +0.13(+2.08%)
Sep 12, 2008 6.270 6.320 6.050 6.260 554,824 -0.07(-1.11%)
Sep 11, 2008 6.220 6.380 6.030 6.330 883,623 +0.03(+0.48%)
Sep 10, 2008 6.080 6.350 5.800 6.300 1,139,404 +0.36(+6.06%)
Sep 09, 2008 6.050 6.320 5.940 5.940 1,009,647 -0.08(-1.33%)
Sep 08, 2008 5.840 6.050 5.730 6.020 1,220,398 +0.38(+6.74%)
Sep 05, 2008 5.700 5.740 5.510 5.640 1,462,851 -0.07(-1.23%)
Sep 04, 2008 5.850 5.870 5.680 5.710 1,153,049 -0.19(-3.22%)
Sep 03, 2008 5.660 5.900 5.540 5.900 791,595 +0.24(+4.24%)
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.