Skip to main content

Exelixis Inc (NQ: EXEL )

17.04 -0.36 (-2.04%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.70 22.53 21.25 21.53 9,229,519 -1.56(-6.76%)
Feb 27, 2017 21.82 23.40 21.82 23.09 8,219,432 +1.40(+6.45%)
Feb 24, 2017 21.71 22.03 21.31 21.69 4,524,223 -0.05(-0.23%)
Feb 23, 2017 22.72 22.75 21.47 21.74 5,854,190 -0.88(-3.89%)
Feb 22, 2017 23.10 23.23 22.52 22.62 3,506,788 -0.49(-2.12%)
Feb 21, 2017 23.28 23.49 22.94 23.11 3,934,172 -0.01(-0.04%)
Feb 17, 2017 23.12 23.12 23.12 0 +0.47(+2.08%)
Feb 16, 2017 22.10 22.95 22.07 22.65 5,604,994 +0.55(+2.49%)
Feb 15, 2017 22.00 22.13 21.58 22.10 5,045,331 +0.08(+0.36%)
Feb 14, 2017 21.35 22.13 21.15 22.02 4,797,758 +0.72(+3.38%)
Feb 13, 2017 22.21 22.49 21.26 21.30 4,426,385 -0.78(-3.53%)
Feb 10, 2017 22.89 23.02 21.95 22.08 6,804,790 -0.42(-1.87%)
Feb 09, 2017 21.57 22.65 21.45 22.50 8,093,266 +0.89(+4.12%)
Feb 08, 2017 20.47 22.02 19.98 21.61 10,401,319 +1.04(+5.06%)
Feb 07, 2017 20.14 20.91 19.91 20.57 6,699,649 +0.54(+2.70%)
Feb 06, 2017 20.16 20.43 19.37 20.03 5,678,066 -0.23(-1.14%)
Feb 03, 2017 18.79 20.75 18.74 20.26 9,783,762 +1.57(+8.40%)
Feb 02, 2017 18.75 18.91 18.44 18.69 4,092,825 -0.13(-0.69%)
Feb 01, 2017 18.23 18.94 18.14 18.82 5,830,779 +0.70(+3.86%)
Jan 31, 2017 17.65 18.14 16.72 18.12 9,884,821 -0.16(-0.88%)
Jan 30, 2017 18.54 18.54 17.75 18.28 5,033,773 -0.29(-1.56%)
Jan 27, 2017 18.48 18.76 18.31 18.57 2,992,139 +0.07(+0.38%)
Jan 26, 2017 18.43 18.84 18.25 18.50 3,483,376 +0.07(+0.38%)
Jan 25, 2017 18.60 18.63 18.15 18.43 3,792,385 -0.10(-0.54%)
Jan 24, 2017 18.27 18.55 17.86 18.53 4,161,502 +0.24(+1.31%)
Jan 23, 2017 17.92 18.63 17.86 18.29 4,206,732 +0.37(+2.06%)
Jan 20, 2017 17.92 18.03 17.65 17.92 3,070,157 +0.02(+0.11%)
Jan 19, 2017 17.92 18.06 17.65 17.90 2,473,163 -0.12(-0.67%)
Jan 18, 2017 17.82 18.23 17.79 18.02 3,318,977 +0.23(+1.29%)
Jan 17, 2017 18.33 18.44 17.76 17.79 4,364,311 -0.72(-3.89%)
Jan 13, 2017 18.51 18.51 18.51 0 -0.31(-1.65%)
Jan 12, 2017 18.19 19.06 17.80 18.82 5,074,994 +0.59(+3.24%)
Jan 11, 2017 18.91 19.20 17.47 18.23 10,754,022 -0.68(-3.60%)
Jan 10, 2017 17.50 18.92 17.39 18.91 9,327,641 +1.33(+7.57%)
Jan 09, 2017 16.02 17.70 15.60 17.58 11,500,423 +2.26(+14.75%)
Jan 06, 2017 15.05 15.39 14.94 15.32 5,371,417 +0.33(+2.20%)
Jan 05, 2017 15.25 15.34 14.90 14.99 3,511,408 -0.31(-2.03%)
Jan 04, 2017 14.78 15.40 14.51 15.30 4,618,675 +0.57(+3.87%)
Jan 03, 2017 15.14 15.33 14.22 14.73 4,964,997 -0.18(-1.21%)
Dec 30, 2016 14.91 14.91 14.91 0 +0.03(+0.20%)
Dec 29, 2016 15.25 15.33 14.84 14.88 3,001,786 -0.34(-2.23%)
Dec 28, 2016 15.70 15.73 15.19 15.22 2,843,183 -0.48(-3.06%)
Dec 27, 2016 15.44 15.80 15.32 15.70 3,049,568 +0.29(+1.88%)
Dec 23, 2016 15.41 15.41 15.41 0 +0.47(+3.15%)
Dec 22, 2016 16.32 16.43 14.63 14.94 11,251,642 -1.38(-8.46%)
Dec 21, 2016 16.77 16.77 16.28 16.32 2,640,643 -0.24(-1.45%)
Dec 20, 2016 16.44 16.73 16.27 16.56 4,796,970 +0.27(+1.66%)
Dec 19, 2016 16.78 16.79 16.22 16.29 3,336,430 -0.50(-2.98%)
Dec 16, 2016 16.81 17.22 16.64 16.79 10,917,705 +0.06(+0.36%)
Dec 15, 2016 16.26 16.84 16.11 16.73 5,039,300 +0.41(+2.51%)
Dec 14, 2016 16.17 16.54 16.11 16.32 4,556,668 +0.16(+0.99%)
Dec 13, 2016 16.58 16.72 16.12 16.16 4,101,124 -0.28(-1.70%)
Dec 12, 2016 16.74 16.76 16.15 16.44 4,085,692 -0.40(-2.38%)
Dec 09, 2016 17.00 17.25 16.73 16.84 4,836,380 -0.07(-0.41%)
Dec 08, 2016 16.80 17.03 16.20 16.91 4,577,112 +0.30(+1.81%)
Dec 07, 2016 18.23 18.23 16.43 16.61 10,051,279 -1.64(-8.99%)
Dec 06, 2016 18.12 18.29 17.78 18.25 6,637,837 +0.42(+2.36%)
Dec 05, 2016 17.63 18.00 17.43 17.83 5,734,977 +0.46(+2.65%)
Dec 02, 2016 16.52 17.74 16.42 17.37 6,884,261 +0.85(+5.15%)
Dec 01, 2016 17.00 17.04 16.37 16.52 4,675,042 -0.40(-2.36%)
Nov 30, 2016 17.01 17.13 16.73 16.92 6,129,726 -0.07(-0.41%)
Nov 29, 2016 16.53 17.35 16.37 16.99 6,760,327 +0.50(+3.03%)
Nov 28, 2016 16.96 17.09 16.46 16.49 4,390,702 -0.51(-3.00%)
Nov 25, 2016 16.50 17.18 16.44 17.00 2,528,292 +0.51(+3.09%)
Nov 23, 2016 16.49 16.49 16.49 0 +0.24(+1.48%)
Nov 22, 2016 17.24 17.39 15.97 16.25 9,039,277 -0.92(-5.36%)
Nov 21, 2016 16.90 17.29 16.82 17.17 5,121,547 +0.21(+1.24%)
Nov 18, 2016 16.75 16.98 16.53 16.96 6,566,312 +0.21(+1.25%)
Nov 17, 2016 16.51 16.72 15.46 16.75 6,142,892 +0.12(+0.75%)
Nov 16, 2016 16.25 16.92 15.90 16.62 6,307,436 +0.07(+0.45%)
Nov 15, 2016 16.76 16.92 16.34 16.55 8,749,942 -0.21(-1.25%)
Nov 14, 2016 16.40 17.00 16.01 16.76 7,900,024 +0.36(+2.20%)
Nov 11, 2016 15.55 16.59 15.32 16.40 9,295,244 +0.66(+4.19%)
Nov 10, 2016 15.23 15.78 14.92 15.74 11,527,952 +0.72(+4.79%)
Nov 09, 2016 13.15 15.11 13.09 15.02 15,346,688 +2.55(+20.45%)
Nov 08, 2016 12.28 12.72 12.08 12.47 5,721,161 +0.11(+0.89%)
Nov 07, 2016 12.40 12.40 12.04 12.36 8,081,608 +0.45(+3.78%)
Nov 04, 2016 10.90 11.91 10.65 11.91 11,367,362 +1.71(+16.76%)
Nov 03, 2016 11.04 11.07 10.04 10.20 7,861,455 -0.61(-5.64%)
Nov 02, 2016 10.93 10.98 10.38 10.81 5,832,174 -0.17(-1.55%)
Nov 01, 2016 10.57 11.13 10.41 10.98 4,650,211 +0.39(+3.68%)
Oct 31, 2016 10.86 10.88 10.53 10.59 3,314,981 -0.29(-2.67%)
Oct 28, 2016 10.85 11.32 10.62 10.88 3,653,955 -0.04(-0.37%)
Oct 27, 2016 11.29 11.40 10.83 10.92 3,908,551 -0.26(-2.33%)
Oct 26, 2016 11.19 11.63 11.07 11.18 3,002,675 -0.12(-1.06%)
Oct 25, 2016 11.24 11.50 11.07 11.30 3,227,205 +0.01(+0.09%)
Oct 24, 2016 11.56 11.65 11.27 11.29 4,172,010 -0.27(-2.34%)
Oct 21, 2016 11.60 11.76 11.45 11.56 3,693,623 -0.18(-1.53%)
Oct 20, 2016 11.51 11.74 11.37 11.74 3,538,926 +0.22(+1.91%)
Oct 19, 2016 11.70 11.78 11.47 11.52 2,775,286 -0.15(-1.29%)
Oct 18, 2016 11.74 11.95 11.57 11.67 3,246,254 +0.16(+1.39%)
Oct 17, 2016 11.28 11.80 11.21 11.51 6,556,174 +0.19(+1.68%)
Oct 14, 2016 11.97 12.08 11.31 11.32 6,418,212 -0.59(-4.95%)
Oct 13, 2016 11.45 12.09 11.39 11.91 5,581,502 -0.02(-0.17%)
Oct 12, 2016 12.54 12.77 11.84 11.93 7,430,057 -0.76(-5.99%)
Oct 11, 2016 12.94 12.94 12.13 12.69 8,369,364 +0.08(+0.63%)
Oct 10, 2016 13.02 13.64 11.28 12.61 18,776,150 -0.34(-2.63%)
Oct 07, 2016 13.33 13.34 12.33 12.95 8,107,094 -0.23(-1.75%)
Oct 06, 2016 13.12 13.36 12.74 13.18 6,323,037 +0.06(+0.46%)
Oct 05, 2016 12.37 13.17 12.21 13.12 6,963,162 +0.68(+5.47%)
Oct 04, 2016 12.75 12.97 12.32 12.44 5,271,183 -0.28(-2.20%)
Oct 03, 2016 12.99 12.99 12.43 12.72 5,550,709 -0.07(-0.55%)
Sep 30, 2016 12.44 12.99 12.13 12.79 9,196,216 +0.51(+4.15%)
Sep 29, 2016 12.98 13.00 11.71 12.28 16,994,108 -1.07(-8.01%)
Sep 28, 2016 15.57 15.58 12.07 13.35 27,984,066 -2.13(-13.76%)
Sep 27, 2016 15.33 15.48 15.22 15.48 5,713,056 +0.17(+1.11%)
Sep 26, 2016 15.00 15.46 14.88 15.31 6,769,538 +0.42(+2.82%)
Sep 23, 2016 14.74 14.97 14.71 14.89 5,494,102 +0.15(+1.02%)
Sep 22, 2016 14.76 15.00 14.60 14.74 7,541,068 +0.00(+0.00%)
Sep 21, 2016 14.72 14.95 14.17 14.74 11,768,479 +0.58(+4.10%)
Sep 20, 2016 13.80 14.28 13.70 14.16 6,100,102 +0.52(+3.81%)
Sep 19, 2016 13.62 13.95 13.51 13.64 5,585,924 +0.09(+0.66%)
Sep 16, 2016 13.30 13.66 13.10 13.55 8,480,231 +0.21(+1.57%)
Sep 15, 2016 12.93 13.49 12.93 13.34 5,684,869 +0.33(+2.54%)
Sep 14, 2016 12.63 13.19 12.62 13.01 7,454,940 +0.70(+5.69%)
Sep 13, 2016 12.33 12.48 12.16 12.31 4,917,110 -0.09(-0.73%)
Sep 12, 2016 11.81 12.40 11.70 12.40 4,566,251 +0.42(+3.51%)
Sep 09, 2016 12.19 12.29 11.98 11.98 4,538,672 -0.37(-3.00%)
Sep 08, 2016 12.01 12.44 11.80 12.35 4,244,732 +0.43(+3.61%)
Sep 07, 2016 11.86 12.15 11.77 11.92 3,754,800 -0.16(-1.32%)
Sep 06, 2016 11.80 12.22 11.61 12.08 6,611,956 +0.54(+4.68%)
Sep 02, 2016 11.40 11.54 11.54 11.54 3,516,500 +0.19(+1.67%)
Sep 01, 2016 11.13 11.37 11.05 11.35 3,869,528 +0.20(+1.79%)
Aug 31, 2016 11.05 11.19 10.91 11.15 3,600,043 +0.11(+1.00%)
Aug 30, 2016 10.96 11.10 10.90 11.04 3,608,800 +0.06(+0.55%)
Aug 29, 2016 11.02 11.03 10.66 10.98 4,162,786 +0.02(+0.18%)
Aug 26, 2016 10.94 11.07 10.71 10.96 4,638,672 +0.05(+0.46%)
Aug 25, 2016 10.91 11.18 10.67 10.91 6,177,530 +0.04(+0.37%)
Aug 24, 2016 11.64 11.74 10.81 10.87 8,267,164 -0.74(-6.37%)
Aug 23, 2016 11.46 11.69 11.42 11.61 5,241,620 +0.17(+1.49%)
Aug 22, 2016 10.95 11.45 10.88 11.44 7,373,640 +0.44(+4.00%)
Aug 19, 2016 10.92 11.17 10.84 11.00 3,457,198 +0.03(+0.27%)
Aug 18, 2016 10.65 11.12 10.61 10.97 5,197,102 +0.35(+3.30%)
Aug 17, 2016 10.54 10.64 10.35 10.62 3,036,689 +0.09(+0.85%)
Aug 16, 2016 10.72 10.77 10.53 10.53 2,513,113 -0.23(-2.14%)
Aug 15, 2016 10.71 10.82 10.60 10.76 2,634,247 +0.10(+0.94%)
Aug 12, 2016 10.62 10.71 10.54 10.66 2,505,582 +0.00(+0.00%)
Aug 11, 2016 10.43 10.80 10.31 10.66 3,461,069 +0.29(+2.80%)
Aug 10, 2016 10.87 10.93 10.29 10.37 7,563,759 -0.50(-4.60%)
Aug 09, 2016 10.95 10.99 10.74 10.87 7,034,519 -0.06(-0.55%)
Aug 08, 2016 11.14 11.20 10.84 10.93 5,434,080 -0.24(-2.15%)
Aug 05, 2016 11.15 11.46 10.58 11.17 8,781,667 +0.10(+0.90%)
Aug 04, 2016 10.03 11.66 10.02 11.07 22,384,076 +1.68(+17.89%)
Aug 03, 2016 9.120 9.400 9.000 9.390 7,435,707 +0.24(+2.62%)
Aug 02, 2016 9.310 9.340 9.000 9.150 5,015,326 -0.12(-1.29%)
Aug 01, 2016 9.170 9.390 9.110 9.270 5,901,817 +0.09(+0.98%)
Jul 29, 2016 8.960 9.205 8.910 9.180 8,709,455 +0.23(+2.57%)
Jul 28, 2016 8.760 9.000 8.750 8.950 4,344,589 +0.19(+2.17%)
Jul 27, 2016 8.660 8.880 8.660 8.760 4,750,478 +0.12(+1.39%)
Jul 26, 2016 8.690 8.760 8.580 8.640 7,302,488 -0.07(-0.80%)
Jul 25, 2016 8.680 8.760 8.610 8.710 2,738,437 +0.03(+0.35%)
Jul 22, 2016 8.670 8.745 8.620 8.680 2,952,977 +0.09(+1.05%)
Jul 21, 2016 8.560 8.740 8.470 8.590 3,480,498 +0.06(+0.70%)
Jul 20, 2016 8.360 8.550 8.310 8.530 2,224,759 +0.16(+1.91%)
Jul 19, 2016 8.350 8.470 8.300 8.370 3,699,149 -0.05(-0.59%)
Jul 18, 2016 8.360 8.470 8.330 8.420 3,729,795 -0.02(-0.24%)
Jul 15, 2016 8.290 8.480 8.185 8.440 6,089,624 +0.22(+2.68%)
Jul 14, 2016 8.110 8.260 7.970 8.220 6,264,764 +0.18(+2.24%)
Jul 13, 2016 8.170 8.200 8.000 8.040 2,712,619 -0.10(-1.17%)
Jul 12, 2016 8.200 8.270 8.130 8.135 3,387,880 -0.02(-0.18%)
Jul 11, 2016 8.180 8.280 8.140 8.150 4,115,588 +0.00(+0.00%)
Jul 08, 2016 8.140 8.200 8.140 8.150 7,066,149 +0.01(+0.12%)
Jul 07, 2016 8.200 8.210 8.060 8.140 4,363,592 +0.09(+1.12%)
Jul 05, 2016 8.130 8.205 8.010 8.050 5,272,447 -0.12(-1.47%)
Jul 01, 2016 7.850 8.170 8.170 8.170 21,333,200 +0.36(+4.61%)
Jun 30, 2016 7.790 7.870 7.710 7.810 14,507,084 +0.01(+0.13%)
Jun 29, 2016 7.900 7.900 7.634 7.800 6,261,065 +0.02(+0.26%)
Jun 28, 2016 7.520 7.815 7.520 7.780 6,642,321 +0.33(+4.43%)
Jun 27, 2016 7.650 7.790 7.430 7.450 5,809,235 -0.24(-3.12%)
Jun 24, 2016 7.330 7.860 7.250 7.690 11,569,801 -0.16(-2.04%)
Jun 23, 2016 7.830 7.880 7.740 7.850 4,314,832 +0.11(+1.42%)
Jun 22, 2016 7.670 7.790 7.640 7.740 6,520,913 +0.07(+0.91%)
Jun 21, 2016 7.720 7.780 7.500 7.670 8,726,799 +0.01(+0.13%)
Jun 20, 2016 7.650 7.745 7.610 7.660 4,615,215 +0.06(+0.79%)
Jun 17, 2016 7.570 7.750 7.510 7.600 11,624,644 +0.05(+0.66%)
Jun 16, 2016 7.320 7.570 7.270 7.550 4,989,115 +0.17(+2.30%)
Jun 15, 2016 7.360 7.480 7.335 7.380 4,196,584 +0.05(+0.68%)
Jun 14, 2016 7.330 7.450 7.200 7.330 6,746,574 -0.05(-0.68%)
Jun 13, 2016 7.310 7.440 7.250 7.380 4,987,817 +0.00(+0.00%)
Jun 10, 2016 7.250 7.440 7.150 7.380 5,737,269 +0.01(+0.14%)
Jun 09, 2016 7.240 7.490 7.160 7.370 10,244,860 +0.11(+1.52%)
Jun 08, 2016 7.100 7.300 6.920 7.260 4,912,209 +0.14(+1.97%)
Jun 07, 2016 7.300 7.320 7.070 7.120 4,056,626 -0.21(-2.86%)
Jun 06, 2016 6.790 7.340 6.760 7.330 16,785,922 +0.74(+11.23%)
Jun 03, 2016 6.750 6.750 6.400 6.590 3,884,056 -0.17(-2.51%)
Jun 02, 2016 6.470 6.800 6.460 6.760 5,666,721 +0.28(+4.32%)
Jun 01, 2016 6.450 6.525 6.390 6.480 3,616,325 -0.01(-0.15%)
May 31, 2016 6.400 6.630 6.378 6.490 5,405,931 +0.15(+2.37%)
May 27, 2016 6.340 6.340 6.340 6.340 2,953,900 +0.04(+0.63%)
May 26, 2016 6.230 6.380 6.160 6.300 5,494,327 +0.07(+1.12%)
May 25, 2016 6.200 6.380 6.170 6.230 5,006,645 +0.08(+1.30%)
May 24, 2016 6.100 6.190 6.025 6.150 5,880,297 +0.15(+2.50%)
May 23, 2016 5.810 6.135 5.700 6.000 10,176,061 +0.44(+7.91%)
May 20, 2016 5.390 5.580 5.360 5.560 3,184,277 +0.19(+3.54%)
May 19, 2016 5.350 5.505 5.255 5.370 2,615,500 +0.02(+0.37%)
May 18, 2016 5.240 5.440 5.140 5.350 4,516,701 +0.11(+2.10%)
May 17, 2016 5.490 5.530 5.200 5.240 4,696,966 -0.25(-4.55%)
May 16, 2016 5.580 5.620 5.330 5.490 6,474,427 -0.12(-2.14%)
May 13, 2016 5.210 5.650 5.210 5.610 11,512,750 +0.42(+8.09%)
May 12, 2016 5.020 5.260 4.950 5.190 6,772,323 +0.30(+6.03%)
May 11, 2016 5.020 5.050 4.870 4.895 3,525,417 -0.15(-2.88%)
May 10, 2016 5.000 5.100 4.950 5.040 4,725,447 +0.09(+1.82%)
May 09, 2016 4.820 5.090 4.725 4.950 8,640,138 +0.16(+3.34%)
May 06, 2016 4.660 4.880 4.650 4.790 4,547,419 +0.10(+2.13%)
May 05, 2016 4.290 4.770 4.250 4.690 6,258,602 +0.36(+8.31%)
May 04, 2016 4.650 4.685 4.320 4.330 4,912,255 -0.34(-7.28%)
May 03, 2016 4.770 4.780 4.630 4.670 4,810,274 -0.15(-3.11%)
May 02, 2016 4.630 4.820 4.550 4.820 4,862,798 +0.21(+4.56%)
Apr 29, 2016 4.510 4.685 4.510 4.610 3,532,650 +0.07(+1.54%)
Apr 28, 2016 4.500 4.700 4.410 4.540 2,976,036 -0.02(-0.44%)
Apr 27, 2016 4.750 4.760 4.450 4.560 4,508,117 -0.12(-2.56%)
Apr 26, 2016 5.000 5.180 4.655 4.680 16,051,443 +0.02(+0.43%)
Apr 25, 2016 4.420 4.800 4.365 4.660 9,405,906 +0.25(+5.67%)
Apr 22, 2016 4.520 4.580 4.250 4.410 3,885,585 -0.11(-2.43%)
Apr 21, 2016 4.240 4.520 4.240 4.520 3,324,132 +0.23(+5.36%)
Apr 20, 2016 4.290 4.360 4.230 4.290 2,694,552 +0.00(+0.00%)
Apr 19, 2016 4.400 4.430 4.240 4.290 3,687,284 -0.11(-2.50%)
Apr 18, 2016 4.320 4.430 4.260 4.400 1,854,011 +0.05(+1.15%)
Apr 15, 2016 4.380 4.420 4.214 4.350 1,630,618 -0.04(-0.91%)
Apr 14, 2016 4.420 4.480 4.360 4.390 1,770,655 -0.02(-0.45%)
Apr 13, 2016 4.380 4.410 4.305 4.410 2,584,713 +0.07(+1.61%)
Apr 12, 2016 4.330 4.400 4.255 4.340 5,750,457 +0.04(+0.93%)
Apr 11, 2016 4.260 4.350 4.185 4.300 2,678,383 +0.05(+1.18%)
Apr 08, 2016 4.330 4.345 4.150 4.250 2,919,633 -0.01(-0.23%)
Apr 07, 2016 4.380 4.420 4.155 4.260 4,543,062 -0.20(-4.48%)
Apr 06, 2016 4.230 4.470 4.210 4.460 3,606,153 +0.20(+4.69%)
Apr 05, 2016 4.190 4.300 4.120 4.260 3,152,349 +0.00(+0.00%)
Apr 04, 2016 4.190 4.340 4.110 4.260 5,054,503 +0.21(+5.19%)
Apr 01, 2016 3.950 4.080 3.905 4.050 1,979,633 +0.05(+1.25%)
Mar 31, 2016 3.950 4.080 3.920 4.000 2,967,898 +0.10(+2.56%)
Mar 30, 2016 3.970 4.120 3.870 3.900 2,106,997 -0.03(-0.76%)
Mar 29, 2016 3.690 3.930 3.637 3.930 2,779,239 +0.17(+4.52%)
Mar 28, 2016 4.040 4.065 3.750 3.760 3,044,124 -0.28(-6.93%)
Mar 24, 2016 3.920 4.040 4.040 4.040 2,966,900 +0.07(+1.76%)
Mar 23, 2016 4.040 4.095 3.910 3.970 5,374,340 -0.12(-2.93%)
Mar 22, 2016 3.820 4.090 3.795 4.090 3,648,473 +0.23(+5.96%)
Mar 21, 2016 3.850 3.990 3.800 3.860 4,546,927 -0.01(-0.26%)
Mar 18, 2016 3.780 3.920 3.660 3.870 6,114,432 +0.11(+2.93%)
Mar 17, 2016 3.670 3.820 3.550 3.760 6,839,213 +0.07(+1.90%)
Mar 16, 2016 3.790 3.850 3.660 3.690 2,657,638 -0.09(-2.38%)
Mar 15, 2016 4.200 4.200 3.780 3.780 5,542,971 -0.44(-10.43%)
Mar 14, 2016 4.010 4.250 4.010 4.220 3,528,850 +0.18(+4.46%)
Mar 11, 2016 3.840 4.050 3.840 4.040 3,587,833 +0.22(+5.76%)
Mar 10, 2016 3.900 4.040 3.800 3.820 3,930,281 -0.07(-1.80%)
Mar 09, 2016 3.920 4.040 3.850 3.890 3,400,028 +0.02(+0.52%)
Mar 08, 2016 4.320 4.330 3.870 3.870 5,186,386 -0.45(-10.42%)
Mar 07, 2016 4.060 4.390 4.020 4.320 4,337,286 +0.21(+5.11%)
Mar 04, 2016 3.960 4.250 3.870 4.110 6,923,091 +0.25(+6.48%)
Mar 03, 2016 3.850 4.000 3.810 3.860 8,531,830 -0.01(-0.26%)
Mar 02, 2016 3.910 4.110 3.840 3.870 10,625,155 +0.04(+1.04%)
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.