Skip to main content

Exelixis Inc (NQ: EXEL )

16.96 +0.52 (+3.16%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.620 4.680 4.500 4.620 932,924 +0.03(+0.65%)
Mar 27, 2013 4.500 4.610 4.410 4.590 957,902 +0.04(+0.88%)
Mar 26, 2013 4.660 4.660 4.450 4.550 943,745 -0.09(-1.94%)
Mar 25, 2013 4.660 4.670 4.550 4.640 749,438 -0.01(-0.22%)
Mar 22, 2013 4.560 4.650 4.510 4.650 782,624 +0.09(+1.97%)
Mar 21, 2013 4.610 4.640 4.550 4.560 820,896 -0.07(-1.51%)
Mar 20, 2013 4.670 4.680 4.610 4.630 414,014 -0.01(-0.22%)
Mar 19, 2013 4.680 4.680 4.590 4.640 939,570 -0.04(-0.85%)
Mar 18, 2013 4.570 4.690 4.540 4.680 1,103,757 +0.07(+1.52%)
Mar 15, 2013 4.750 4.750 4.600 4.610 3,577,150 -0.14(-2.95%)
Mar 14, 2013 4.770 4.770 4.660 4.750 881,661 +0.01(+0.21%)
Mar 13, 2013 4.730 4.790 4.670 4.740 719,277 +0.00(+0.00%)
Mar 12, 2013 4.700 4.770 4.625 4.740 716,714 +0.04(+0.85%)
Mar 11, 2013 4.790 4.810 4.680 4.700 809,020 -0.10(-2.08%)
Mar 08, 2013 4.780 4.840 4.740 4.800 1,172,522 +0.08(+1.69%)
Mar 07, 2013 4.720 4.771 4.690 4.720 731,794 -0.01(-0.21%)
Mar 06, 2013 4.800 4.810 4.680 4.730 682,958 -0.04(-0.84%)
Mar 05, 2013 4.590 4.780 4.570 4.770 1,752,366 +0.23(+5.07%)
Mar 04, 2013 4.510 4.610 4.470 4.540 1,280,139 +0.00(+0.00%)
Mar 01, 2013 4.550 4.570 4.480 4.540 818,058 -0.02(-0.44%)
Feb 28, 2013 4.440 4.595 4.370 4.560 1,085,030 +0.15(+3.40%)
Feb 27, 2013 4.390 4.460 4.380 4.410 1,328,266 -0.05(-1.12%)
Feb 26, 2013 4.500 4.526 4.320 4.460 1,420,391 -0.02(-0.45%)
Feb 25, 2013 4.420 4.575 4.350 4.480 2,075,999 +0.07(+1.59%)
Feb 22, 2013 4.560 4.560 4.400 4.410 3,507,211 -0.24(-5.16%)
Feb 21, 2013 4.710 4.710 4.620 4.650 1,748,710 -0.07(-1.48%)
Feb 20, 2013 4.820 4.840 4.715 4.720 1,904,282 -0.08(-1.67%)
Feb 19, 2013 4.740 4.810 4.690 4.800 2,005,759 +0.09(+1.91%)
Feb 15, 2013 4.750 4.750 4.670 4.710 936,110 +0.00(+0.00%)
Feb 14, 2013 4.720 4.760 4.700 4.710 787,323 -0.04(-0.84%)
Feb 13, 2013 4.680 4.750 4.650 4.750 859,967 +0.06(+1.28%)
Feb 12, 2013 4.790 4.825 4.670 4.690 1,046,747 -0.08(-1.68%)
Feb 11, 2013 4.750 4.840 4.700 4.770 1,062,859 +0.03(+0.63%)
Feb 08, 2013 4.700 4.750 4.670 4.740 857,917 +0.04(+0.85%)
Feb 07, 2013 4.700 4.740 4.620 4.700 1,056,466 +0.00(+0.00%)
Feb 06, 2013 4.760 4.810 4.660 4.700 1,175,817 -0.03(-0.63%)
Feb 04, 2013 4.750 4.780 4.660 4.730 1,615,572 -0.03(-0.73%)
Feb 01, 2013 4.690 4.820 4.660 4.765 1,572,621 +0.10(+2.25%)
Jan 31, 2013 4.710 4.770 4.660 4.660 1,115,549 -0.08(-1.69%)
Jan 30, 2013 4.770 4.800 4.690 4.740 1,908,837 -0.05(-1.04%)
Jan 29, 2013 4.780 4.795 4.685 4.790 1,149,590 +0.03(+0.63%)
Jan 28, 2013 4.800 4.850 4.720 4.760 1,592,447 -0.02(-0.42%)
Jan 25, 2013 4.630 4.780 4.580 4.780 1,776,065 +0.19(+4.14%)
Jan 24, 2013 4.610 4.730 4.570 4.590 1,534,230 -0.03(-0.65%)
Jan 23, 2013 4.660 4.700 4.610 4.620 1,021,168 -0.03(-0.65%)
Jan 22, 2013 4.620 4.690 4.590 4.650 926,317 +0.02(+0.43%)
Jan 18, 2013 4.660 4.729 4.580 4.630 1,173,783 +0.00(+0.00%)
Jan 17, 2013 4.650 4.700 4.580 4.630 1,695,288 -0.01(-0.22%)
Jan 16, 2013 4.700 4.720 4.620 4.640 1,007,174 -0.08(-1.69%)
Jan 15, 2013 4.650 4.740 4.610 4.720 1,237,964 +0.06(+1.29%)
Jan 14, 2013 4.810 4.850 4.630 4.660 4,313,382 -0.16(-3.32%)
Jan 11, 2013 4.890 4.920 4.790 4.820 1,545,021 -0.04(-0.82%)
Jan 10, 2013 5.060 5.060 4.860 4.860 1,475,809 -0.17(-3.38%)
Jan 09, 2013 4.880 5.060 4.830 5.030 2,344,773 +0.17(+3.50%)
Jan 08, 2013 4.830 4.890 4.780 4.860 1,043,929 +0.04(+0.83%)
Jan 07, 2013 4.820 4.900 4.770 4.820 957,010 -0.01(-0.21%)
Jan 04, 2013 4.870 4.940 4.810 4.830 1,031,937 +0.03(+0.63%)
Jan 03, 2013 4.830 4.940 4.730 4.800 1,383,602 -0.03(-0.62%)
Jan 02, 2013 4.601 4.840 4.560 4.830 2,653,847 +0.27(+5.92%)
Dec 31, 2012 4.500 4.570 4.450 4.560 1,663,773 +0.05(+1.11%)
Dec 28, 2012 4.500 4.580 4.490 4.510 1,524,808 -0.04(-0.88%)
Dec 27, 2012 4.570 4.630 4.440 4.550 2,003,588 -0.04(-0.87%)
Dec 26, 2012 4.580 4.640 4.500 4.590 1,215,336 +0.01(+0.22%)
Dec 24, 2012 4.550 4.590 4.500 4.580 1,169,442 -0.01(-0.22%)
Dec 21, 2012 4.730 4.730 4.500 4.590 3,261,846 -0.10(-2.13%)
Dec 20, 2012 4.870 4.870 4.610 4.690 1,534,494 +0.02(+0.43%)
Dec 19, 2012 4.830 4.850 4.650 4.670 1,567,107 -0.15(-3.11%)
Dec 18, 2012 4.630 4.855 4.580 4.820 2,660,909 +0.22(+4.78%)
Dec 17, 2012 4.720 4.740 4.550 4.600 1,942,919 -0.11(-2.34%)
Dec 14, 2012 4.940 5.000 4.600 4.710 2,593,215 -0.29(-5.80%)
Dec 13, 2012 4.910 5.120 4.900 5.000 3,331,562 +0.11(+2.25%)
Dec 12, 2012 4.770 4.930 4.680 4.890 3,727,768 +0.15(+3.16%)
Dec 11, 2012 4.540 4.750 4.460 4.740 2,409,378 +0.32(+7.24%)
Dec 10, 2012 4.370 4.480 4.360 4.420 1,605,034 +0.05(+1.14%)
Dec 07, 2012 4.310 4.540 4.300 4.370 1,830,972 +0.04(+0.92%)
Dec 06, 2012 4.360 4.450 4.290 4.330 2,293,246 -0.03(-0.69%)
Dec 05, 2012 4.540 4.560 4.300 4.360 4,646,603 -0.18(-3.96%)
Dec 04, 2012 4.550 4.650 4.420 4.540 5,201,194 -0.34(-6.97%)
Nov 30, 2012 5.110 5.120 4.720 4.880 8,724,590 -0.36(-6.87%)
Nov 29, 2012 5.300 5.300 5.090 5.240 3,304,675 -0.04(-0.76%)
Nov 28, 2012 5.360 5.380 5.120 5.280 3,481,666 -0.04(-0.75%)
Nov 27, 2012 5.270 5.390 5.200 5.320 3,649,237 +0.12(+2.31%)
Nov 26, 2012 5.270 5.380 5.190 5.200 2,467,699 -0.07(-1.33%)
Nov 23, 2012 5.270 5.380 5.120 5.270 1,722,507 +0.03(+0.57%)
Nov 21, 2012 4.900 5.240 4.850 5.240 2,655,099 +0.33(+6.72%)
Nov 20, 2012 4.830 4.940 4.800 4.910 2,185,591 +0.09(+1.82%)
Nov 19, 2012 4.780 4.950 4.720 4.822 1,820,980 +0.09(+1.95%)
Nov 16, 2012 4.690 4.770 4.560 4.730 2,834,384 +0.02(+0.42%)
Nov 15, 2012 5.000 5.000 4.700 4.710 2,235,261 -0.30(-5.99%)
Nov 14, 2012 4.970 5.050 4.860 5.010 2,267,696 +0.10(+2.03%)
Nov 13, 2012 4.950 5.010 4.880 4.910 1,564,874 -0.05(-1.00%)
Nov 12, 2012 4.900 5.025 4.775 4.960 2,439,068 +0.08(+1.64%)
Nov 09, 2012 4.560 4.900 4.550 4.880 3,630,313 +0.30(+6.55%)
Nov 08, 2012 4.700 4.800 4.540 4.580 4,957,118 -0.13(-2.76%)
Nov 07, 2012 4.820 4.830 4.650 4.710 3,201,924 -0.17(-3.48%)
Nov 06, 2012 4.790 4.900 4.705 4.880 1,235,865 +0.10(+2.07%)
Nov 05, 2012 4.700 4.800 4.600 4.781 1,408,758 +0.08(+1.72%)
Nov 02, 2012 4.820 4.820 4.660 4.700 1,852,607 -0.10(-2.19%)
Nov 01, 2012 4.770 4.970 4.720 4.805 1,931,988 +0.06(+1.37%)
Oct 31, 2012 4.810 4.850 4.560 4.740 2,309,532 -0.07(-1.46%)
Oct 26, 2012 4.870 4.810 4.810 4.810 1,151,900 -0.05(-1.03%)
Oct 25, 2012 4.780 4.870 4.720 4.860 1,250,335 +0.11(+2.32%)
Oct 24, 2012 4.820 4.920 4.680 4.750 1,304,483 -0.05(-1.04%)
Oct 23, 2012 4.670 4.930 4.550 4.800 1,604,641 +0.08(+1.69%)
Oct 19, 2012 4.920 4.930 4.600 4.720 3,557,293 -0.22(-4.45%)
Oct 18, 2012 4.980 5.085 4.900 4.940 2,010,982 -0.01(-0.20%)
Oct 17, 2012 4.900 5.050 4.850 4.950 2,259,637 +0.09(+1.85%)
Oct 16, 2012 4.860 4.940 4.810 4.860 1,464,009 +0.02(+0.41%)
Oct 15, 2012 4.760 4.890 4.750 4.840 1,206,139 +0.09(+1.89%)
Oct 12, 2012 4.800 4.850 4.700 4.750 1,313,108 -0.06(-1.25%)
Oct 11, 2012 4.750 4.820 4.650 4.810 2,838,637 +0.09(+1.91%)
Oct 10, 2012 4.760 4.774 4.600 4.720 4,182,167 -0.04(-0.94%)
Oct 09, 2012 4.860 4.865 4.650 4.765 2,086,241 -0.11(-2.16%)
Oct 08, 2012 4.950 5.010 4.860 4.870 1,140,572 -0.11(-2.21%)
Oct 05, 2012 4.820 5.060 4.810 4.980 1,785,633 +0.18(+3.75%)
Oct 04, 2012 4.770 4.810 4.700 4.800 1,396,676 +0.04(+0.84%)
Oct 03, 2012 4.830 4.840 4.700 4.760 1,465,268 -0.06(-1.24%)
Oct 02, 2012 4.770 4.830 4.700 4.820 1,403,318 +0.07(+1.47%)
Oct 01, 2012 4.900 5.090 4.710 4.750 2,863,808 -0.08(-1.55%)
Sep 28, 2012 4.850 5.040 4.810 4.825 3,107,363 -0.08(-1.73%)
Sep 27, 2012 4.600 5.080 4.440 4.910 5,188,944 +0.32(+6.97%)
Sep 26, 2012 5.020 5.030 4.510 4.590 5,774,696 -0.39(-7.83%)
Sep 25, 2012 5.450 5.490 4.870 4.980 4,411,907 -0.46(-8.46%)
Sep 24, 2012 5.530 5.550 5.310 5.440 2,422,102 -0.11(-2.07%)
Sep 21, 2012 5.400 5.560 5.360 5.555 6,625,473 +0.21(+3.83%)
Sep 20, 2012 5.310 5.380 5.230 5.350 2,115,061 +0.00(+0.00%)
Sep 19, 2012 5.340 5.400 5.290 5.350 2,285,720 +0.01(+0.19%)
Sep 18, 2012 5.400 5.540 5.310 5.340 2,298,951 -0.08(-1.48%)
Sep 17, 2012 5.250 5.440 5.210 5.420 4,826,767 +0.18(+3.44%)
Sep 14, 2012 5.200 5.320 5.120 5.240 2,499,805 +0.11(+2.04%)
Sep 13, 2012 5.140 5.300 5.050 5.135 2,634,893 +0.02(+0.49%)
Sep 12, 2012 5.030 5.320 4.950 5.110 4,495,048 +0.08(+1.59%)
Sep 11, 2012 4.930 5.100 4.900 5.030 1,616,744 +0.10(+1.93%)
Sep 10, 2012 5.050 5.065 4.790 4.935 2,272,004 -0.15(-2.85%)
Sep 07, 2012 4.970 5.120 4.920 5.080 3,501,728 +0.14(+2.83%)
Sep 06, 2012 4.800 5.000 4.760 4.940 4,526,229 +0.19(+4.00%)
Sep 05, 2012 4.700 4.830 4.670 4.750 8,087,257 +0.08(+1.82%)
Sep 04, 2012 4.460 4.705 4.450 4.665 4,719,032 +0.24(+5.30%)
Aug 31, 2012 4.380 4.450 4.270 4.430 7,066,298 +0.10(+2.31%)
Aug 30, 2012 4.650 4.730 4.260 4.330 6,284,046 -0.26(-5.66%)
Aug 29, 2012 4.410 4.600 4.405 4.590 4,245,001 +0.28(+6.50%)
Aug 27, 2012 4.310 4.350 4.250 4.310 1,331,468 +0.01(+0.23%)
Aug 24, 2012 4.290 4.320 4.250 4.300 1,218,013 +0.01(+0.23%)
Aug 23, 2012 4.350 4.380 4.250 4.290 1,680,718 -0.05(-1.15%)
Aug 22, 2012 4.310 4.400 4.300 4.340 1,724,597 +0.04(+0.93%)
Aug 21, 2012 4.330 4.410 4.250 4.300 2,259,358 +0.00(+0.00%)
Aug 20, 2012 4.360 4.370 4.190 4.300 2,572,515 -0.08(-1.83%)
Aug 17, 2012 4.400 4.410 4.310 4.380 2,325,888 -0.01(-0.23%)
Aug 16, 2012 4.450 4.480 4.280 4.390 4,399,339 -0.05(-1.13%)
Aug 15, 2012 4.380 4.470 4.370 4.440 1,640,548 +0.05(+1.02%)
Aug 14, 2012 4.460 4.460 4.330 4.395 5,331,443 -0.08(-1.68%)
Aug 13, 2012 4.460 4.550 4.420 4.470 5,279,244 +0.01(+0.22%)
Aug 10, 2012 4.390 4.540 4.340 4.460 11,615,768 +0.12(+2.76%)
Aug 09, 2012 4.340 4.570 4.300 4.340 55,134,328 +0.06(+1.31%)
Aug 08, 2012 4.620 4.640 4.270 4.284 9,939,693 -0.30(-6.46%)
Aug 07, 2012 4.850 4.890 4.570 4.580 5,523,024 -0.27(-5.57%)
Aug 06, 2012 4.990 5.200 4.840 4.850 7,918,209 -0.73(-13.08%)
Aug 03, 2012 5.900 5.990 5.570 5.580 2,934,798 -0.34(-5.74%)
Aug 02, 2012 6.040 6.050 5.770 5.920 2,127,040 -0.11(-1.82%)
Aug 01, 2012 6.300 6.300 6.020 6.030 3,160,704 -0.22(-3.52%)
Jul 31, 2012 6.440 6.480 6.230 6.250 2,383,360 -0.20(-3.10%)
Jul 30, 2012 6.780 6.950 6.400 6.450 3,283,790 +0.05(+0.78%)
Jul 27, 2012 6.190 6.440 6.180 6.400 1,794,646 +0.23(+3.73%)
Jul 26, 2012 6.090 6.200 6.020 6.170 1,262,795 +0.18(+3.01%)
Jul 25, 2012 5.960 6.060 5.900 5.990 1,029,397 +0.10(+1.70%)
Jul 24, 2012 6.160 6.170 5.860 5.890 1,547,408 -0.22(-3.60%)
Jul 23, 2012 6.040 6.150 5.900 6.110 1,774,723 -0.06(-0.97%)
Jul 20, 2012 6.120 6.220 6.050 6.170 1,130,059 -0.02(-0.32%)
Jul 19, 2012 6.250 6.270 6.120 6.190 1,287,579 -0.01(-0.16%)
Jul 18, 2012 6.070 6.370 6.020 6.200 1,719,034 +0.15(+2.48%)
Jul 17, 2012 6.040 6.120 5.950 6.050 1,224,390 +0.04(+0.67%)
Jul 16, 2012 5.930 6.070 5.900 6.010 1,252,283 +0.02(+0.42%)
Jul 13, 2012 5.920 6.050 5.900 5.985 1,320,650 +0.06(+0.93%)
Jul 12, 2012 5.740 5.960 5.650 5.930 1,397,655 +0.11(+1.89%)
Jul 11, 2012 5.730 5.865 5.660 5.820 1,360,665 +0.06(+1.04%)
Jul 10, 2012 5.880 5.910 5.730 5.760 1,027,335 -0.04(-0.69%)
Jul 09, 2012 5.830 5.940 5.780 5.800 1,148,072 -0.03(-0.51%)
Jul 06, 2012 5.880 5.920 5.720 5.830 1,376,351 -0.08(-1.35%)
Jul 05, 2012 5.890 6.070 5.880 5.910 1,754,636 +0.02(+0.34%)
Jul 03, 2012 6.040 6.050 5.830 5.890 1,324,448 -0.13(-2.16%)
Jul 02, 2012 5.560 6.020 5.510 6.020 1,957,721 +0.49(+8.86%)
Jun 29, 2012 5.540 5.590 5.456 5.530 1,138,777 +0.07(+1.28%)
Jun 28, 2012 5.470 5.520 5.330 5.460 2,903,551 -0.08(-1.44%)
Jun 27, 2012 5.280 5.540 5.230 5.540 1,766,009 +0.28(+5.32%)
Jun 26, 2012 5.210 5.300 5.200 5.260 884,950 +0.06(+1.15%)
Jun 25, 2012 5.250 5.290 5.110 5.200 918,440 -0.10(-1.89%)
Jun 22, 2012 5.250 5.310 5.200 5.300 1,235,901 +0.10(+2.02%)
Jun 21, 2012 5.230 5.320 5.110 5.195 1,412,741 -0.01(-0.29%)
Jun 20, 2012 5.090 5.280 5.030 5.210 1,104,838 +0.10(+1.96%)
Jun 19, 2012 5.140 5.230 5.080 5.110 1,099,677 -0.02(-0.39%)
Jun 18, 2012 5.100 5.190 5.050 5.130 1,030,008 -0.03(-0.58%)
Jun 15, 2012 5.230 5.250 5.090 5.160 1,509,892 -0.04(-0.67%)
Jun 14, 2012 5.100 5.220 5.030 5.195 2,057,056 +0.10(+1.86%)
Jun 13, 2012 4.780 5.180 4.780 5.100 2,953,250 +0.30(+6.25%)
Jun 12, 2012 4.640 4.810 4.600 4.800 940,975 +0.18(+3.90%)
Jun 11, 2012 5.050 5.050 4.610 4.620 1,859,503 -0.38(-7.60%)
Jun 08, 2012 4.780 5.000 4.710 5.000 1,211,592 +0.20(+4.17%)
Jun 07, 2012 4.930 4.990 4.790 4.800 1,591,234 -0.06(-1.23%)
Jun 06, 2012 4.830 4.970 4.800 4.860 1,436,341 +0.09(+1.89%)
Jun 05, 2012 4.530 4.800 4.485 4.770 1,768,782 +0.27(+6.00%)
Jun 04, 2012 4.590 4.680 4.380 4.500 2,445,681 +0.03(+0.56%)
Jun 01, 2012 4.510 4.590 4.400 4.475 1,212,019 -0.16(-3.35%)
May 31, 2012 4.580 4.660 4.390 4.630 2,441,507 +0.04(+0.87%)
May 30, 2012 4.660 4.820 4.580 4.590 2,284,100 -0.03(-0.65%)
May 29, 2012 4.620 4.690 4.475 4.620 1,421,805 +0.01(+0.22%)
May 25, 2012 4.570 4.700 4.570 4.610 1,123,794 +0.03(+0.66%)
May 24, 2012 4.540 4.620 4.500 4.580 805,937 +0.01(+0.22%)
May 23, 2012 4.590 4.670 4.460 4.570 1,523,633 -0.05(-1.08%)
May 22, 2012 4.840 4.900 4.570 4.620 1,461,169 -0.21(-4.35%)
May 21, 2012 4.620 4.835 4.620 4.830 1,117,309 +0.22(+4.77%)
May 18, 2012 4.660 4.745 4.580 4.610 2,012,177 -0.08(-1.71%)
May 17, 2012 4.910 4.970 4.670 4.690 1,629,735 -0.23(-4.67%)
May 16, 2012 5.050 5.100 4.910 4.920 957,553 -0.07(-1.40%)
May 15, 2012 5.050 5.090 4.980 4.990 938,886 -0.07(-1.38%)
May 14, 2012 5.010 5.150 5.000 5.060 989,508 -0.04(-0.78%)
May 11, 2012 5.080 5.260 5.040 5.100 1,906,033 -0.02(-0.39%)
May 10, 2012 5.130 5.195 5.060 5.120 1,231,411 +0.01(+0.20%)
May 09, 2012 4.770 5.140 4.770 5.110 2,571,872 +0.27(+5.58%)
May 08, 2012 4.560 4.860 4.550 4.840 2,059,619 +0.26(+5.68%)
May 07, 2012 4.490 4.700 4.450 4.580 1,145,734 +0.06(+1.33%)
May 04, 2012 4.510 4.630 4.370 4.520 2,339,828 -0.06(-1.31%)
May 03, 2012 4.720 4.890 4.550 4.580 1,829,711 -0.12(-2.55%)
May 02, 2012 4.740 4.790 4.690 4.700 1,102,760 -0.02(-0.42%)
May 01, 2012 4.800 4.880 4.720 4.720 2,441,914 -0.08(-1.67%)
Apr 30, 2012 4.790 4.845 4.750 4.800 1,680,880 +0.00(+0.00%)
Apr 27, 2012 4.750 4.830 4.670 4.800 1,330,003 -0.01(-0.21%)
Apr 26, 2012 4.820 4.860 4.790 4.810 925,425 -0.04(-0.82%)
Apr 25, 2012 4.850 4.880 4.780 4.850 1,497,779 +0.07(+1.46%)
Apr 24, 2012 4.820 4.890 4.770 4.780 1,557,246 -0.02(-0.42%)
Apr 23, 2012 4.720 4.820 4.660 4.800 2,091,493 -0.03(-0.62%)
Apr 20, 2012 4.880 4.938 4.760 4.830 2,376,205 +0.16(+3.32%)
Apr 19, 2012 4.660 4.830 4.660 4.675 3,291,576 +0.04(+0.97%)
Apr 18, 2012 4.700 4.760 4.620 4.630 1,135,188 -0.12(-2.53%)
Apr 17, 2012 4.730 4.840 4.690 4.750 1,111,564 +0.08(+1.71%)
Apr 16, 2012 4.810 4.890 4.610 4.670 1,404,993 -0.10(-2.10%)
Apr 13, 2012 4.980 4.990 4.760 4.770 1,062,904 -0.21(-4.12%)
Apr 12, 2012 5.020 5.150 4.970 4.975 4,398,168 -0.04(-0.80%)
Apr 11, 2012 4.900 5.020 4.850 5.015 1,581,236 +0.19(+4.05%)
Apr 10, 2012 4.990 5.040 4.810 4.820 1,944,760 -0.15(-3.02%)
Apr 09, 2012 4.950 5.000 4.830 4.970 1,780,581 -0.11(-2.17%)
Apr 05, 2012 4.930 5.160 4.930 5.080 1,716,608 +0.12(+2.42%)
Apr 04, 2012 5.010 5.020 4.880 4.960 2,377,191 -0.07(-1.39%)
Apr 03, 2012 5.180 5.250 5.000 5.030 1,698,736 -0.18(-3.45%)
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.