Skip to main content

Exelixis Inc (NQ: EXEL )

16.94 +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.80 18.65 17.70 18.59 5,422,000 +0.17(+0.92%)
Feb 27, 2020 18.26 19.11 17.91 18.42 4,198,813 -0.27(-1.44%)
Feb 26, 2020 18.53 19.93 18.46 18.69 4,351,156 -0.71(-3.66%)
Feb 25, 2020 20.16 20.50 19.33 19.40 4,346,765 -0.78(-3.87%)
Feb 24, 2020 20.34 20.45 19.99 20.18 3,962,469 -0.91(-4.31%)
Feb 21, 2020 21.50 21.51 21.08 21.09 2,297,700 -0.39(-1.82%)
Feb 20, 2020 21.76 21.89 21.13 21.48 3,384,808 -0.32(-1.47%)
Feb 19, 2020 21.33 22.06 21.22 21.80 4,231,926 +0.57(+2.68%)
Feb 18, 2020 20.61 21.26 20.36 21.23 3,232,080 +0.46(+2.21%)
Feb 14, 2020 20.20 21.05 19.99 20.77 3,990,700 +0.52(+2.57%)
Feb 13, 2020 20.00 20.54 19.81 20.25 5,439,697 +0.15(+0.75%)
Feb 12, 2020 19.50 20.12 19.17 20.10 5,107,000 +0.71(+3.66%)
Feb 11, 2020 19.73 20.37 19.25 19.39 4,655,398 +0.18(+0.94%)
Feb 10, 2020 19.10 19.26 18.86 19.21 2,801,483 +0.19(+1.00%)
Feb 07, 2020 18.52 19.18 18.13 19.02 4,113,500 +0.39(+2.09%)
Feb 06, 2020 18.60 18.76 18.35 18.63 2,692,051 +0.20(+1.09%)
Feb 05, 2020 17.70 18.70 17.70 18.43 3,092,191 +0.83(+4.72%)
Feb 04, 2020 17.70 17.91 17.46 17.60 2,332,211 +0.12(+0.69%)
Feb 03, 2020 17.17 17.50 17.10 17.48 3,134,577 +0.28(+1.63%)
Jan 31, 2020 17.07 17.35 16.93 17.20 2,327,500 +0.00(+0.00%)
Jan 30, 2020 17.71 17.80 17.08 17.20 2,251,793 -0.58(-3.26%)
Jan 29, 2020 17.94 18.08 17.76 17.78 1,886,677 -0.10(-0.56%)
Jan 28, 2020 17.88 18.10 17.45 17.88 2,326,594 +0.14(+0.79%)
Jan 27, 2020 17.65 18.02 17.44 17.74 3,561,355 -0.28(-1.55%)
Jan 24, 2020 19.75 19.80 17.92 18.02 4,722,800 -1.55(-7.92%)
Jan 23, 2020 19.68 19.75 19.08 19.57 3,315,362 -0.15(-0.76%)
Jan 22, 2020 19.90 20.00 19.65 19.72 2,868,570 -0.04(-0.20%)
Jan 21, 2020 19.90 20.09 19.67 19.76 3,180,001 -0.06(-0.30%)
Jan 17, 2020 20.57 20.57 19.78 19.82 2,525,500 -0.62(-3.03%)
Jan 16, 2020 20.54 20.76 20.08 20.44 4,441,030 +0.05(+0.22%)
Jan 15, 2020 19.73 20.75 19.70 20.39 8,019,491 +0.75(+3.79%)
Jan 14, 2020 18.56 19.72 18.45 19.65 4,666,801 +1.18(+6.39%)
Jan 13, 2020 17.89 18.77 17.36 18.47 4,667,820 +0.15(+0.82%)
Jan 10, 2020 18.70 18.70 18.18 18.32 3,148,500 -0.31(-1.66%)
Jan 09, 2020 19.17 19.17 18.49 18.63 2,998,914 -0.32(-1.69%)
Jan 08, 2020 18.55 19.15 18.43 18.95 3,275,380 +0.28(+1.50%)
Jan 07, 2020 17.66 18.80 17.57 18.67 5,423,530 +1.11(+6.32%)
Jan 06, 2020 16.93 17.59 16.69 17.56 3,189,910 +0.55(+3.23%)
Jan 03, 2020 17.31 17.39 16.93 17.01 2,330,900 -0.65(-3.68%)
Jan 02, 2020 17.71 17.77 17.24 17.66 2,952,217 +0.04(+0.23%)
Dec 31, 2019 17.60 17.88 17.57 17.62 1,748,200 -0.10(-0.56%)
Dec 30, 2019 18.10 18.14 17.54 17.72 2,156,612 -0.41(-2.26%)
Dec 27, 2019 19.00 19.03 18.04 18.13 2,211,700 -0.76(-4.02%)
Dec 26, 2019 18.70 19.03 18.70 18.89 1,844,369 +0.14(+0.75%)
Dec 24, 2019 18.88 18.89 18.53 18.75 1,139,200 -0.05(-0.27%)
Dec 23, 2019 18.54 18.80 18.35 18.80 2,459,220 +0.29(+1.57%)
Dec 20, 2019 18.40 18.58 18.18 18.51 7,558,300 +0.14(+0.76%)
Dec 19, 2019 17.97 18.42 17.96 18.37 2,904,600 +0.49(+2.74%)
Dec 18, 2019 17.91 17.99 17.77 17.88 2,714,586 -0.04(-0.22%)
Dec 17, 2019 18.07 18.17 17.50 17.92 3,070,278 -0.28(-1.54%)
Dec 16, 2019 17.87 18.24 17.77 18.20 2,873,528 +0.38(+2.13%)
Dec 13, 2019 18.26 18.32 17.68 17.82 3,079,200 +0.17(+0.96%)
Dec 12, 2019 17.64 17.78 17.47 17.65 2,580,557 +0.04(+0.23%)
Dec 11, 2019 17.72 18.14 17.48 17.61 3,465,017 -0.11(-0.62%)
Dec 10, 2019 16.93 17.79 16.93 17.72 3,468,539 +0.89(+5.29%)
Dec 09, 2019 17.39 17.50 16.83 16.83 2,868,151 -0.53(-3.05%)
Dec 06, 2019 17.30 17.53 17.16 17.36 3,214,700 +0.21(+1.22%)
Dec 05, 2019 17.61 17.76 17.07 17.15 3,657,561 -0.52(-2.94%)
Dec 04, 2019 16.80 17.72 16.65 17.67 4,103,156 +1.00(+6.00%)
Dec 03, 2019 16.55 16.72 16.06 16.67 3,974,701 -0.03(-0.18%)
Dec 02, 2019 16.68 16.93 16.40 16.70 2,966,551 +0.07(+0.42%)
Nov 29, 2019 16.52 16.89 16.46 16.63 1,018,500 +0.06(+0.36%)
Nov 27, 2019 16.70 16.77 16.37 16.57 1,967,000 -0.08(-0.48%)
Nov 26, 2019 16.78 16.93 16.47 16.65 2,033,164 -0.13(-0.77%)
Nov 25, 2019 16.34 16.86 16.29 16.78 2,092,708 +0.50(+3.07%)
Nov 22, 2019 16.41 16.42 15.91 16.28 2,272,700 -0.07(-0.43%)
Nov 21, 2019 16.54 16.54 16.05 16.35 2,487,602 -0.14(-0.85%)
Nov 20, 2019 16.40 16.65 16.15 16.49 2,804,254 -0.04(-0.24%)
Nov 19, 2019 16.39 16.71 16.32 16.53 1,820,206 +0.30(+1.85%)
Nov 18, 2019 16.50 16.54 16.15 16.23 2,223,329 -0.28(-1.70%)
Nov 15, 2019 16.70 16.80 16.36 16.51 2,148,800 -0.15(-0.90%)
Nov 14, 2019 16.34 16.88 16.25 16.66 4,919,388 +0.29(+1.77%)
Nov 13, 2019 15.53 16.52 15.35 16.37 3,837,186 +1.03(+6.71%)
Nov 12, 2019 15.60 15.77 15.26 15.34 2,269,806 -0.21(-1.35%)
Nov 11, 2019 15.76 15.76 15.28 15.55 3,379,444 -0.22(-1.40%)
Nov 08, 2019 15.26 15.82 15.07 15.77 2,684,800 +0.62(+4.09%)
Nov 07, 2019 15.28 15.49 15.09 15.15 2,812,157 +0.00(+0.00%)
Nov 06, 2019 15.69 15.79 15.02 15.15 2,963,762 -0.53(-3.38%)
Nov 05, 2019 16.16 16.18 15.63 15.68 3,147,760 -0.41(-2.55%)
Nov 04, 2019 16.08 16.45 15.80 16.09 4,559,761 +0.08(+0.50%)
Nov 01, 2019 15.57 16.07 15.45 16.01 5,322,700 +0.56(+3.62%)
Oct 31, 2019 17.00 17.10 15.26 15.45 9,199,570 -1.93(-11.10%)
Oct 30, 2019 16.99 17.48 16.91 17.38 3,247,742 +0.44(+2.60%)
Oct 29, 2019 17.23 17.25 16.84 16.94 2,791,454 -0.30(-1.74%)
Oct 28, 2019 17.37 17.43 17.03 17.24 1,716,792 -0.01(-0.06%)
Oct 25, 2019 16.79 17.31 16.77 17.25 1,805,600 +0.39(+2.31%)
Oct 24, 2019 16.79 16.92 16.51 16.86 2,012,510 +0.16(+0.96%)
Oct 23, 2019 16.78 17.00 16.65 16.70 1,622,160 -0.06(-0.36%)
Oct 22, 2019 16.97 17.38 16.60 16.76 1,992,478 -0.06(-0.36%)
Oct 21, 2019 16.59 16.85 16.48 16.82 2,142,492 +0.40(+2.44%)
Oct 18, 2019 17.03 17.09 16.34 16.42 2,583,600 -0.58(-3.41%)
Oct 17, 2019 16.90 17.12 16.82 17.00 2,111,938 +0.22(+1.31%)
Oct 16, 2019 16.81 17.08 16.76 16.78 2,178,045 -0.01(-0.06%)
Oct 15, 2019 16.36 17.07 16.36 16.79 2,815,551 +0.41(+2.50%)
Oct 14, 2019 16.55 16.65 16.33 16.38 1,267,065 -0.14(-0.85%)
Oct 11, 2019 16.60 16.78 16.28 16.52 2,800,700 -0.01(-0.06%)
Oct 10, 2019 16.27 16.77 16.19 16.53 2,488,815 +0.24(+1.47%)
Oct 09, 2019 16.71 16.86 16.25 16.29 2,268,443 -0.23(-1.36%)
Oct 08, 2019 16.54 16.72 16.23 16.52 3,603,946 -0.29(-1.70%)
Oct 07, 2019 16.95 17.13 16.79 16.80 2,326,650 -0.23(-1.38%)
Oct 04, 2019 17.96 17.98 16.94 17.04 3,671,400 -0.89(-4.99%)
Oct 03, 2019 17.92 18.09 17.41 17.93 1,801,313 +0.00(+0.00%)
Oct 02, 2019 17.62 18.09 17.46 17.93 1,819,160 +0.19(+1.07%)
Oct 01, 2019 17.75 18.06 17.53 17.74 2,436,573 +0.05(+0.31%)
Sep 30, 2019 18.07 18.18 17.59 17.68 2,020,178 -0.31(-1.72%)
Sep 27, 2019 18.00 18.43 17.37 18.00 3,368,700 -0.33(-1.83%)
Sep 26, 2019 18.93 19.00 18.16 18.33 2,010,104 -0.59(-3.12%)
Sep 25, 2019 18.45 19.21 18.33 18.92 3,308,982 +0.39(+2.10%)
Sep 24, 2019 19.29 19.45 18.48 18.53 3,219,907 -0.76(-3.94%)
Sep 23, 2019 19.64 19.74 19.15 19.29 1,624,857 -0.27(-1.38%)
Sep 20, 2019 19.64 20.04 19.46 19.56 5,068,000 -0.01(-0.05%)
Sep 19, 2019 19.33 19.88 19.12 19.57 2,511,906 +0.30(+1.56%)
Sep 18, 2019 19.24 19.39 19.04 19.27 1,501,381 -0.10(-0.52%)
Sep 17, 2019 19.36 19.48 19.14 19.37 1,694,216 +0.07(+0.36%)
Sep 16, 2019 19.14 19.44 19.01 19.30 1,237,771 +0.06(+0.31%)
Sep 13, 2019 19.23 19.54 18.88 19.24 2,750,500 -0.02(-0.10%)
Sep 12, 2019 19.46 19.59 19.18 19.26 1,664,084 -0.15(-0.77%)
Sep 11, 2019 19.21 19.50 19.09 19.41 1,741,608 +0.15(+0.78%)
Sep 10, 2019 18.84 19.38 18.56 19.26 1,850,299 +0.26(+1.37%)
Sep 09, 2019 19.33 19.44 18.83 19.00 2,134,464 -0.27(-1.40%)
Sep 06, 2019 19.52 19.71 19.22 19.27 1,497,600 -0.25(-1.28%)
Sep 05, 2019 19.50 19.77 19.22 19.52 2,031,690 +0.18(+0.93%)
Sep 04, 2019 20.20 20.20 18.90 19.34 3,527,891 -0.58(-2.91%)
Sep 03, 2019 19.84 20.35 19.65 19.92 4,025,659 +0.07(+0.35%)
Aug 30, 2019 19.52 20.32 19.27 19.85 4,568,900 +0.37(+1.90%)
Aug 29, 2019 19.49 19.60 19.05 19.48 2,198,927 +0.16(+0.83%)
Aug 28, 2019 19.10 19.58 19.01 19.32 1,892,444 +0.17(+0.89%)
Aug 27, 2019 19.69 19.97 19.14 19.15 2,653,339 -0.51(-2.59%)
Aug 26, 2019 20.29 20.30 19.54 19.66 3,230,439 -0.39(-1.95%)
Aug 23, 2019 20.55 20.83 19.88 20.05 2,580,500 -0.57(-2.76%)
Aug 22, 2019 21.56 21.56 20.60 20.62 2,474,087 -0.88(-4.09%)
Aug 21, 2019 21.97 22.00 21.08 21.50 3,562,542 -0.26(-1.19%)
Aug 20, 2019 22.65 22.76 21.70 21.76 2,862,785 -0.89(-3.93%)
Aug 19, 2019 21.76 23.00 21.62 22.65 3,721,161 +0.93(+4.28%)
Aug 16, 2019 20.01 21.89 20.01 21.72 7,428,900 +1.78(+8.93%)
Aug 15, 2019 19.90 20.05 19.49 19.94 2,726,074 +0.04(+0.20%)
Aug 14, 2019 19.92 20.29 19.78 19.90 2,376,902 -0.29(-1.44%)
Aug 13, 2019 19.77 20.46 19.75 20.19 2,338,320 +0.42(+2.12%)
Aug 12, 2019 20.39 20.49 19.75 19.77 2,600,022 -0.87(-4.22%)
Aug 09, 2019 20.83 21.04 20.58 20.64 1,680,700 -0.36(-1.71%)
Aug 08, 2019 20.61 21.11 20.56 21.00 2,728,495 +0.55(+2.69%)
Aug 07, 2019 20.02 20.56 19.84 20.45 1,648,689 +0.21(+1.04%)
Aug 06, 2019 19.87 20.28 19.46 20.24 2,336,955 +0.47(+2.38%)
Aug 05, 2019 19.47 19.86 19.02 19.77 3,841,271 -0.02(-0.10%)
Aug 02, 2019 20.23 20.58 19.66 19.79 2,561,800 -0.60(-2.94%)
Aug 01, 2019 21.67 21.67 19.82 20.39 4,860,375 -0.88(-4.14%)
Jul 31, 2019 21.25 21.74 21.12 21.27 3,601,548 +0.07(+0.33%)
Jul 30, 2019 20.90 21.20 20.71 21.20 2,096,751 +0.19(+0.90%)
Jul 29, 2019 20.80 21.03 20.57 21.01 1,738,781 +0.21(+1.01%)
Jul 26, 2019 20.71 20.90 20.51 20.80 1,491,000 +0.17(+0.82%)
Jul 25, 2019 20.72 20.91 20.57 20.63 1,982,853 -0.08(-0.39%)
Jul 24, 2019 20.75 20.86 20.19 20.71 2,535,898 -0.20(-0.96%)
Jul 23, 2019 21.53 21.69 20.82 20.91 2,744,307 -0.58(-2.70%)
Jul 22, 2019 21.44 21.69 21.18 21.49 1,681,125 +0.22(+1.03%)
Jul 19, 2019 22.14 22.25 21.22 21.27 2,385,500 -0.86(-3.89%)
Jul 18, 2019 21.74 22.34 21.50 22.13 2,035,861 +0.42(+1.93%)
Jul 17, 2019 21.47 21.85 21.25 21.71 1,792,102 +0.23(+1.07%)
Jul 16, 2019 21.52 21.68 21.18 21.48 2,054,684 +0.06(+0.28%)
Jul 15, 2019 21.07 21.75 21.00 21.42 2,103,633 +0.44(+2.10%)
Jul 12, 2019 20.84 21.08 20.70 20.98 1,565,400 +0.07(+0.33%)
Jul 11, 2019 20.98 20.98 20.49 20.91 1,937,205 -0.03(-0.14%)
Jul 10, 2019 20.96 21.22 20.64 20.94 1,464,993 -0.05(-0.24%)
Jul 09, 2019 20.38 21.08 20.28 20.99 1,846,217 +0.54(+2.64%)
Jul 08, 2019 21.00 21.00 20.16 20.45 2,740,924 -0.67(-3.17%)
Jul 05, 2019 21.23 21.45 21.06 21.12 1,173,400 -0.21(-0.98%)
Jul 03, 2019 21.24 21.34 20.91 21.33 1,087,900 +0.15(+0.71%)
Jul 02, 2019 21.52 21.55 21.03 21.18 1,855,727 -0.34(-1.56%)
Jul 01, 2019 21.81 21.81 21.29 21.52 2,110,779 +0.14(+0.68%)
Jun 28, 2019 21.50 21.68 21.25 21.37 7,163,100 -0.08(-0.37%)
Jun 27, 2019 20.99 21.47 20.90 21.45 1,722,338 +0.60(+2.88%)
Jun 26, 2019 21.14 21.40 20.74 20.85 1,869,266 -0.29(-1.37%)
Jun 25, 2019 20.79 21.37 20.63 21.14 2,123,966 +0.40(+1.93%)
Jun 24, 2019 21.44 21.64 20.59 20.74 2,785,364 -0.63(-2.95%)
Jun 21, 2019 21.04 21.69 20.81 21.37 5,606,100 +0.23(+1.09%)
Jun 20, 2019 21.17 21.46 20.95 21.14 3,163,459 +0.17(+0.81%)
Jun 19, 2019 20.79 20.99 20.59 20.97 1,526,364 +0.20(+0.96%)
Jun 18, 2019 20.71 20.88 20.40 20.77 2,593,198 +0.11(+0.53%)
Jun 17, 2019 20.42 20.98 20.29 20.66 4,210,473 +0.96(+4.87%)
Jun 14, 2019 19.87 19.93 19.67 19.70 1,970,400 -0.21(-1.05%)
Jun 13, 2019 20.04 20.12 19.56 19.91 2,712,167 -0.14(-0.70%)
Jun 12, 2019 20.02 20.14 19.75 20.05 1,517,627 +0.06(+0.30%)
Jun 11, 2019 20.05 20.17 19.83 19.99 1,807,092 +0.12(+0.60%)
Jun 10, 2019 20.23 20.37 19.85 19.87 2,165,059 -0.33(-1.63%)
Jun 07, 2019 20.33 20.46 19.68 20.20 1,421,500 +0.30(+1.51%)
Jun 06, 2019 19.90 20.25 19.61 19.90 1,966,561 +0.09(+0.45%)
Jun 05, 2019 20.53 20.53 19.80 19.81 2,133,335 -0.69(-3.37%)
Jun 04, 2019 19.89 20.52 19.61 20.50 3,286,124 +0.59(+2.96%)
Jun 03, 2019 19.60 19.97 19.43 19.91 2,888,231 +0.32(+1.63%)
May 31, 2019 19.76 20.11 18.88 19.59 2,965,400 -0.39(-1.95%)
May 30, 2019 19.86 20.24 19.81 19.98 2,013,068 +0.18(+0.91%)
May 29, 2019 19.80 20.10 19.65 19.80 3,377,853 -0.23(-1.15%)
May 28, 2019 20.45 20.67 20.02 20.03 1,892,745 -0.33(-1.62%)
May 24, 2019 19.83 20.41 19.80 20.36 2,113,400 +0.59(+2.98%)
May 23, 2019 20.30 20.32 19.46 19.77 3,080,199 -0.74(-3.61%)
May 22, 2019 20.14 20.62 20.08 20.51 3,250,093 +0.08(+0.39%)
May 21, 2019 19.72 20.44 19.64 20.43 2,799,053 +0.82(+4.18%)
May 20, 2019 19.24 19.74 19.02 19.61 2,941,767 +0.28(+1.45%)
May 17, 2019 19.61 19.81 19.26 19.33 2,901,100 -0.46(-2.32%)
May 16, 2019 19.37 19.80 19.36 19.79 2,033,823 +0.46(+2.38%)
May 15, 2019 19.01 19.36 18.80 19.33 1,991,529 +0.20(+1.05%)
May 14, 2019 19.01 19.33 18.88 19.13 3,020,066 +0.20(+1.06%)
May 13, 2019 19.25 19.31 18.82 18.93 3,647,549 -0.83(-4.20%)
May 10, 2019 19.58 19.87 19.10 19.76 4,187,600 +0.12(+0.61%)
May 09, 2019 20.08 20.18 19.43 19.64 3,589,017 -0.68(-3.35%)
May 08, 2019 20.21 20.72 20.02 20.32 2,241,390 +0.32(+1.60%)
May 07, 2019 20.45 20.92 20.16 20.00 3,262,638 -0.65(-3.15%)
May 06, 2019 20.28 20.70 20.07 20.65 3,585,691 -0.13(-0.63%)
May 03, 2019 20.12 20.89 19.95 20.78 4,054,600 +0.59(+2.92%)
May 02, 2019 19.54 20.24 19.00 20.19 6,100,405 +0.85(+4.40%)
May 01, 2019 19.78 19.92 19.31 19.34 4,748,159 -0.08(-0.41%)
Apr 30, 2019 20.07 20.34 19.38 19.42 3,310,620 -0.57(-2.85%)
Apr 29, 2019 20.61 20.72 19.92 19.99 4,728,070 -0.56(-2.73%)
Apr 26, 2019 19.93 20.60 19.56 20.55 3,340,700 +0.55(+2.75%)
Apr 25, 2019 20.59 20.75 19.55 20.00 7,836,360 -0.55(-2.68%)
Apr 24, 2019 21.46 21.48 20.52 20.55 5,291,656 -0.85(-3.97%)
Apr 23, 2019 20.62 21.48 20.26 21.40 4,796,729 +0.79(+3.83%)
Apr 22, 2019 20.89 20.95 20.24 20.61 3,428,792 -0.29(-1.39%)
Apr 18, 2019 21.32 21.56 20.31 20.90 4,162,400 -0.46(-2.15%)
Apr 17, 2019 23.05 23.07 21.12 21.36 3,479,215 -1.49(-6.52%)
Apr 16, 2019 23.16 23.25 22.79 22.85 1,572,943 -0.16(-0.70%)
Apr 15, 2019 23.24 23.58 22.81 23.01 1,577,798 -0.19(-0.82%)
Apr 12, 2019 23.80 23.93 23.16 23.20 2,259,500 -0.37(-1.57%)
Apr 11, 2019 24.07 24.47 23.53 23.57 2,181,917 -0.62(-2.56%)
Apr 10, 2019 24.04 24.27 23.66 24.19 2,010,567 +0.16(+0.67%)
Apr 09, 2019 24.23 24.51 23.98 24.03 2,364,215 -0.42(-1.72%)
Apr 08, 2019 24.48 24.58 24.19 24.45 1,952,332 -0.13(-0.53%)
Apr 05, 2019 24.12 24.73 24.01 24.58 3,042,500 +0.50(+2.08%)
Apr 04, 2019 24.80 25.00 23.72 24.08 2,528,868 -0.67(-2.71%)
Apr 03, 2019 24.89 25.20 24.52 24.75 5,911,231 +0.02(+0.08%)
Apr 02, 2019 24.35 24.78 24.20 24.73 2,081,970 +0.43(+1.77%)
Apr 01, 2019 23.99 24.35 23.87 24.30 2,570,375 +0.50(+2.10%)
Mar 29, 2019 23.90 24.03 23.66 23.80 2,806,900 +0.17(+0.72%)
Mar 28, 2019 23.30 23.73 23.30 23.63 2,058,128 +0.39(+1.68%)
Mar 27, 2019 23.58 23.71 23.06 23.24 1,758,642 -0.36(-1.53%)
Mar 26, 2019 23.39 23.70 23.21 23.60 1,586,634 +0.40(+1.72%)
Mar 25, 2019 23.20 23.32 22.75 23.20 2,422,743 -0.02(-0.09%)
Mar 22, 2019 24.20 24.38 23.22 23.22 3,677,000 -1.06(-4.37%)
Mar 21, 2019 24.14 24.51 23.88 24.28 2,339,960 -0.10(-0.41%)
Mar 20, 2019 24.28 24.79 24.21 24.38 2,421,797 +0.06(+0.25%)
Mar 19, 2019 24.33 24.58 24.10 24.32 2,731,334 +0.18(+0.75%)
Mar 18, 2019 24.70 25.31 24.07 24.14 5,278,801 -0.39(-1.59%)
Mar 15, 2019 24.81 25.12 24.44 24.53 4,141,800 -0.23(-0.93%)
Mar 14, 2019 24.78 25.19 24.48 24.76 3,983,198 +0.05(+0.20%)
Mar 13, 2019 23.70 25.00 23.67 24.71 5,214,520 +1.12(+4.75%)
Mar 12, 2019 23.60 23.83 23.46 23.59 2,957,195 +0.05(+0.21%)
Mar 11, 2019 23.13 23.66 23.06 23.54 2,762,748 +0.50(+2.17%)
Mar 08, 2019 22.76 23.30 22.60 23.04 2,124,900 -0.09(-0.39%)
Mar 07, 2019 22.80 23.25 22.37 23.13 2,727,089 +0.32(+1.40%)
Mar 06, 2019 22.90 23.02 22.37 22.81 2,973,820 -0.05(-0.22%)
Mar 05, 2019 22.57 23.31 22.50 22.86 3,455,889 +0.30(+1.33%)
Mar 04, 2019 23.05 23.21 22.29 22.56 3,171,840 -0.33(-1.44%)
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.