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 (%)
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%)
Mar 01, 2019 22.88 23.05 22.43 22.89 3,031,300 +0.50(+2.23%)
Feb 28, 2019 22.78 22.90 22.09 22.39 3,042,164 -0.43(-1.88%)
Feb 27, 2019 22.44 23.00 22.07 22.82 2,815,972 +0.33(+1.47%)
Feb 26, 2019 22.32 22.88 22.09 22.49 2,699,072 +0.12(+0.54%)
Feb 25, 2019 21.70 22.50 21.53 22.37 3,877,932 +0.85(+3.95%)
Feb 22, 2019 21.22 21.52 21.07 21.52 1,846,900 +0.30(+1.41%)
Feb 21, 2019 21.21 21.48 21.06 21.22 1,979,701 -0.02(-0.09%)
Feb 20, 2019 21.36 21.67 20.70 21.24 3,922,513 -0.11(-0.52%)
Feb 19, 2019 22.10 22.13 21.20 21.35 4,844,839 -0.91(-4.09%)
Feb 15, 2019 22.34 22.66 22.00 22.26 4,092,000 -0.04(-0.18%)
Feb 14, 2019 22.00 22.66 21.38 22.30 5,268,765 +0.25(+1.13%)
Feb 13, 2019 23.15 23.59 21.37 22.05 10,174,666 +0.37(+1.71%)
Feb 12, 2019 21.13 21.92 21.01 21.68 6,140,101 +0.70(+3.34%)
Feb 11, 2019 21.30 21.56 20.88 20.98 3,187,463 -0.29(-1.36%)
Feb 08, 2019 21.01 21.33 20.73 21.27 4,571,000 +0.05(+0.24%)
Feb 07, 2019 22.44 22.44 21.10 21.22 6,136,499 -1.38(-6.11%)
Feb 06, 2019 22.73 23.04 22.58 22.60 3,288,833 -0.18(-0.79%)
Feb 05, 2019 23.26 23.65 22.64 22.78 3,738,783 -0.43(-1.85%)
Feb 04, 2019 23.64 23.69 23.00 23.21 2,838,016 -0.38(-1.61%)
Feb 01, 2019 23.56 23.72 23.41 23.59 3,945,800 +0.02(+0.08%)
Jan 31, 2019 23.29 23.82 23.25 23.57 4,496,266 +0.27(+1.16%)
Jan 30, 2019 23.33 23.39 22.80 23.30 3,089,332 +0.17(+0.73%)
Jan 29, 2019 23.18 23.32 22.64 23.13 2,612,608 +0.06(+0.26%)
Jan 28, 2019 23.05 23.44 22.60 23.07 3,807,440 -0.20(-0.86%)
Jan 25, 2019 22.88 23.29 22.24 23.27 4,239,800 +0.63(+2.78%)
Jan 24, 2019 22.19 22.76 22.19 22.64 3,438,670 +0.52(+2.35%)
Jan 23, 2019 22.13 22.31 21.61 22.12 5,205,261 +0.01(+0.05%)
Jan 22, 2019 22.46 22.63 21.80 22.11 3,650,250 -0.54(-2.38%)
Jan 18, 2019 22.90 23.03 22.23 22.65 5,942,700 -0.17(-0.74%)
Jan 17, 2019 22.90 23.58 22.76 22.82 4,320,561 -0.11(-0.48%)
Jan 16, 2019 24.06 24.07 22.90 22.93 4,067,348 -1.12(-4.66%)
Jan 15, 2019 23.22 24.19 22.71 24.05 5,984,762 +1.19(+5.21%)
Jan 14, 2019 23.53 23.70 22.84 22.86 3,524,596 -0.90(-3.79%)
Jan 11, 2019 23.94 24.25 23.37 23.76 4,010,000 -0.31(-1.29%)
Jan 10, 2019 23.54 24.10 23.06 24.07 3,604,103 +0.40(+1.69%)
Jan 09, 2019 23.38 23.86 22.86 23.67 4,267,876 +0.39(+1.68%)
Jan 08, 2019 22.40 23.44 21.92 23.28 5,853,458 +1.38(+6.30%)
Jan 07, 2019 21.03 22.01 20.97 21.90 4,404,141 +1.17(+5.64%)
Jan 04, 2019 19.96 20.82 19.83 20.73 6,101,800 +1.13(+5.77%)
Jan 03, 2019 19.93 20.00 19.13 19.60 4,606,159 -0.33(-1.66%)
Jan 02, 2019 19.28 20.01 19.17 19.93 2,845,560 +0.26(+1.32%)
Dec 31, 2018 19.86 20.07 19.47 19.67 2,690,800 +0.23(+1.18%)
Dec 28, 2018 19.31 19.81 18.97 19.44 3,242,100 +0.18(+0.93%)
Dec 27, 2018 18.60 19.26 18.36 19.26 3,176,584 +0.31(+1.64%)
Dec 26, 2018 17.73 18.97 17.58 18.95 2,643,058 +1.48(+8.47%)
Dec 24, 2018 17.44 18.04 17.14 17.47 2,073,900 -0.25(-1.41%)
Dec 21, 2018 18.56 18.87 17.70 17.72 9,182,100 -0.68(-3.70%)
Dec 20, 2018 19.11 19.44 17.91 18.40 7,026,773 -0.77(-4.02%)
Dec 19, 2018 20.10 20.97 18.94 19.17 5,886,916 -1.01(-5.00%)
Dec 18, 2018 21.12 21.23 19.80 20.18 3,834,128 -0.66(-3.17%)
Dec 17, 2018 20.89 21.61 20.61 20.84 3,612,854 -0.19(-0.90%)
Dec 14, 2018 20.90 21.52 20.73 21.03 3,436,400 -0.26(-1.22%)
Dec 13, 2018 21.84 21.98 20.90 21.29 3,284,661 -0.51(-2.34%)
Dec 12, 2018 21.36 22.37 21.17 21.80 4,560,210 +0.82(+3.91%)
Dec 11, 2018 21.63 21.77 20.86 20.98 2,928,132 -0.38(-1.78%)
Dec 10, 2018 20.58 21.50 20.54 21.36 3,865,517 +0.82(+3.99%)
Dec 07, 2018 20.95 21.54 20.47 20.54 3,637,500 -0.56(-2.65%)
Dec 06, 2018 20.16 21.11 19.70 21.10 4,590,967 +0.54(+2.63%)
Dec 04, 2018 21.47 21.66 20.54 20.56 5,402,900 -0.94(-4.37%)
Dec 03, 2018 20.98 21.58 20.72 21.50 5,214,169 +1.19(+5.86%)
Nov 30, 2018 19.66 20.35 19.58 20.31 3,573,900 +0.65(+3.31%)
Nov 29, 2018 19.64 20.04 19.36 19.66 3,440,352 -0.06(-0.30%)
Nov 28, 2018 18.99 19.73 18.52 19.72 3,935,723 +0.90(+4.78%)
Nov 27, 2018 18.65 18.92 18.45 18.82 2,651,586 +0.05(+0.27%)
Nov 26, 2018 18.34 18.81 18.14 18.77 3,996,497 +0.70(+3.87%)
Nov 23, 2018 18.06 18.69 17.95 18.07 1,365,600 -0.03(-0.17%)
Nov 21, 2018 18.10 18.10 18.10 0 +0.43(+2.43%)
Nov 20, 2018 17.30 17.83 17.09 17.67 4,069,998 -0.03(-0.17%)
Nov 19, 2018 17.75 18.16 17.31 17.70 5,151,322 -0.22(-1.23%)
Nov 16, 2018 17.29 18.04 17.06 17.92 4,527,800 +0.47(+2.69%)
Nov 15, 2018 17.06 17.49 16.86 17.45 4,514,612 +0.69(+4.12%)
Nov 14, 2018 16.93 17.34 16.57 16.76 4,628,267 +0.11(+0.66%)
Nov 13, 2018 16.04 16.82 16.04 16.65 4,057,230 +0.72(+4.52%)
Nov 12, 2018 16.57 16.77 15.69 15.93 4,317,051 -0.74(-4.44%)
Nov 09, 2018 16.99 17.23 16.39 16.67 4,282,300 -0.45(-2.63%)
Nov 08, 2018 17.20 17.75 17.10 17.12 3,314,794 -0.19(-1.10%)
Nov 07, 2018 17.10 17.45 16.79 17.31 4,173,240 +0.35(+2.06%)
Nov 06, 2018 17.75 18.16 16.88 16.96 4,524,159 -0.85(-4.77%)
Nov 05, 2018 17.50 18.19 17.48 17.81 6,257,387 +0.40(+2.30%)
Nov 02, 2018 17.81 19.20 16.83 17.41 14,052,700 +2.46(+16.45%)
Nov 01, 2018 13.89 15.22 13.89 14.95 5,165,192 +1.08(+7.79%)
Oct 31, 2018 14.27 14.49 13.86 13.87 3,304,933 -0.26(-1.84%)
Oct 30, 2018 13.65 14.14 13.50 14.13 4,710,664 +0.48(+3.52%)
Oct 29, 2018 14.63 14.79 13.42 13.65 5,110,723 -0.73(-5.08%)
Oct 26, 2018 14.40 14.58 14.12 14.38 3,525,900 -0.26(-1.78%)
Oct 25, 2018 14.06 14.97 13.95 14.64 3,571,967 +0.66(+4.72%)
Oct 24, 2018 14.85 15.24 13.97 13.98 4,840,525 -0.84(-5.67%)
Oct 23, 2018 15.06 15.31 14.72 14.82 5,463,972 -0.63(-4.08%)
Oct 22, 2018 16.44 16.64 15.43 15.45 3,570,358 -0.82(-5.04%)
Oct 19, 2018 16.62 16.92 16.18 16.27 3,764,100 -0.25(-1.51%)
Oct 18, 2018 16.90 16.95 16.01 16.52 3,489,295 -0.49(-2.88%)
Oct 17, 2018 16.69 17.10 16.64 17.01 2,321,501 +0.09(+0.53%)
Oct 16, 2018 16.24 16.94 16.11 16.92 2,870,396 +1.02(+6.42%)
Oct 15, 2018 16.17 16.20 15.49 15.90 3,680,637 -0.34(-2.09%)
Oct 12, 2018 16.34 16.44 15.90 16.24 3,842,800 +0.30(+1.88%)
Oct 11, 2018 16.22 16.45 15.84 15.94 3,368,149 -0.28(-1.73%)
Oct 10, 2018 17.38 17.46 16.20 16.22 4,817,472 -1.25(-7.16%)
Oct 09, 2018 17.33 17.71 17.01 17.47 2,285,011 +0.12(+0.69%)
Oct 08, 2018 17.57 17.75 17.15 17.35 2,622,863 -0.27(-1.53%)
Oct 05, 2018 17.92 18.22 17.35 17.62 2,447,800 -0.22(-1.23%)
Oct 04, 2018 18.12 18.24 17.68 17.84 2,297,442 -0.34(-1.87%)
Oct 03, 2018 18.00 18.32 17.87 18.18 2,129,567 +0.24(+1.34%)
Oct 02, 2018 17.93 17.97 17.57 17.94 3,143,703 +0.10(+0.56%)
Oct 01, 2018 17.72 17.99 17.64 17.84 3,036,368 +0.12(+0.68%)
Sep 28, 2018 17.65 18.00 17.61 17.72 3,489,300 +0.09(+0.51%)
Sep 27, 2018 17.19 17.79 17.18 17.63 2,509,232 +0.43(+2.50%)
Sep 26, 2018 17.23 17.70 17.17 17.20 3,085,616 +0.02(+0.12%)
Sep 25, 2018 16.98 17.33 16.83 17.18 3,239,822 +0.31(+1.84%)
Sep 24, 2018 16.79 16.96 16.63 16.87 2,359,270 +0.11(+0.66%)
Sep 21, 2018 16.92 17.00 16.64 16.76 5,869,700 -0.13(-0.77%)
Sep 20, 2018 16.45 16.92 16.45 16.89 2,753,458 +0.45(+2.74%)
Sep 19, 2018 16.80 16.98 16.39 16.44 3,066,131 -0.23(-1.38%)
Sep 18, 2018 16.13 16.89 16.04 16.67 5,674,302 +0.80(+5.04%)
Sep 17, 2018 16.92 17.08 15.81 15.87 5,512,230 -1.10(-6.48%)
Sep 14, 2018 16.67 17.27 16.60 16.97 3,232,000 +0.26(+1.56%)
Sep 13, 2018 17.14 17.14 16.54 16.71 4,080,729 +0.01(+0.06%)
Sep 12, 2018 17.36 17.53 16.61 16.70 5,234,512 -0.64(-3.69%)
Sep 11, 2018 18.68 18.76 16.85 17.34 7,835,303 -1.46(-7.77%)
Sep 10, 2018 18.16 18.94 18.14 18.80 2,363,475 +0.25(+1.35%)
Sep 07, 2018 18.56 18.79 18.23 18.55 2,166,900 -0.07(-0.38%)
Sep 06, 2018 19.09 19.09 18.52 18.62 2,304,019 -0.32(-1.69%)
Sep 05, 2018 18.65 19.15 18.54 18.94 2,280,644 +0.30(+1.61%)
Sep 04, 2018 18.65 18.78 18.35 18.64 2,205,792 -0.15(-0.80%)
Aug 31, 2018 18.79 18.79 18.79 0 -0.46(-2.39%)
Aug 30, 2018 19.48 19.59 19.13 19.25 3,810,259 -0.29(-1.48%)
Aug 29, 2018 18.80 19.61 18.80 19.54 3,893,210 +0.84(+4.49%)
Aug 28, 2018 18.58 18.85 18.08 18.70 3,595,708 +0.21(+1.14%)
Aug 27, 2018 17.65 18.53 17.65 18.49 3,304,052 +0.85(+4.82%)
Aug 24, 2018 18.00 18.01 17.56 17.64 1,927,700 -0.30(-1.67%)
Aug 23, 2018 18.11 18.22 17.61 17.94 2,717,870 -0.20(-1.10%)
Aug 22, 2018 17.92 18.25 17.89 18.14 1,857,640 +0.19(+1.06%)
Aug 21, 2018 17.81 18.11 16.90 17.95 4,488,051 +0.26(+1.47%)
Aug 20, 2018 19.16 19.20 17.34 17.69 8,466,264 -1.51(-7.86%)
Aug 17, 2018 19.52 19.59 19.12 19.20 2,820,100 -0.38(-1.94%)
Aug 16, 2018 19.46 19.75 19.23 19.58 1,874,565 +0.17(+0.88%)
Aug 15, 2018 19.75 19.94 19.29 19.41 2,212,947 -0.47(-2.36%)
Aug 14, 2018 19.71 19.92 19.45 19.88 2,089,781 +0.24(+1.22%)
Aug 13, 2018 20.44 20.55 19.62 19.64 4,083,904 -0.76(-3.73%)
Aug 10, 2018 20.60 20.92 20.37 20.40 1,844,600 -0.30(-1.45%)
Aug 09, 2018 20.93 20.98 20.69 20.70 1,929,295 -0.30(-1.43%)
Aug 08, 2018 21.06 21.20 20.92 21.00 1,894,171 -0.17(-0.80%)
Aug 07, 2018 21.14 21.27 20.94 21.17 2,816,594 +0.23(+1.10%)
Aug 06, 2018 20.55 21.07 20.47 20.94 3,697,143 +0.32(+1.55%)
Aug 03, 2018 22.53 22.62 20.53 20.62 6,498,800 -1.78(-7.95%)
Aug 02, 2018 21.02 23.19 20.92 22.40 7,888,248 +1.88(+9.16%)
Aug 01, 2018 20.42 20.80 20.40 20.52 3,657,998 -0.18(-0.87%)
Jul 31, 2018 21.44 21.51 20.32 20.70 4,611,308 -0.77(-3.59%)
Jul 30, 2018 21.68 21.89 21.28 21.47 2,881,919 -0.18(-0.83%)
Jul 27, 2018 21.62 21.79 21.14 21.65 3,422,200 -0.04(-0.18%)
Jul 26, 2018 21.00 22.11 20.82 21.69 3,804,673 +0.64(+3.04%)
Jul 25, 2018 20.84 21.28 20.76 21.05 2,108,970 +0.19(+0.91%)
Jul 24, 2018 21.73 20.70 20.86 2,578,937 -0.47(-2.20%)
Jul 23, 2018 21.24 21.43 21.06 21.33 1,958,773 +0.04(+0.19%)
Jul 20, 2018 21.39 21.46 21.12 21.29 2,321,759 -0.05(-0.23%)
Jul 19, 2018 21.41 21.60 21.14 21.34 2,580,547 +0.01(+0.05%)
Jul 18, 2018 21.38 21.40 20.54 21.33 2,789,816 -0.01(-0.05%)
Jul 17, 2018 20.91 21.44 20.91 21.34 2,731,099 +0.27(+1.28%)
Jul 16, 2018 21.72 21.98 20.99 21.07 3,801,441 -0.79(-3.61%)
Jul 13, 2018 21.86 2,756,497 -0.06(-0.27%)
Jul 12, 2018 21.62 22.10 21.41 21.92 4,038,107 +0.31(+1.43%)
Jul 11, 2018 21.40 21.93 21.22 21.61 3,499,529 +0.26(+1.22%)
Jul 10, 2018 21.18 21.40 20.82 21.35 5,768,171 +0.24(+1.14%)
Jul 09, 2018 21.25 21.46 20.78 21.11 4,256,348 -0.10(-0.47%)
Jul 06, 2018 21.65 20.90 21.21 5,515,047 +0.04(+0.19%)
Jul 05, 2018 21.65 21.87 21.05 21.17 3,683,135 -0.23(-1.07%)
Jul 03, 2018 21.40 21.40 21.40 0 -0.22(-1.02%)
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.