Skip to main content

Exelixis Inc (NQ: EXEL )

16.89 -0.15 (-0.91%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 21.24 21.65 21.06 21.62 4,607,087 +0.10(+0.46%)
Jun 29, 2018 21.46 21.77 21.31 21.52 47,356,228 +0.32(+1.51%)
Jun 28, 2018 20.91 21.34 20.67 21.20 7,175,330 +0.17(+0.81%)
Jun 27, 2018 21.02 21.84 21.01 21.03 8,624,935 -0.07(-0.33%)
Jun 26, 2018 20.74 21.82 20.72 21.10 13,464,655 +1.56(+7.98%)
Jun 25, 2018 20.00 20.21 19.37 19.54 2,136,404 -0.50(-2.50%)
Jun 22, 2018 21.00 21.00 19.75 20.04 3,559,905 -0.32(-1.57%)
Jun 21, 2018 20.63 20.72 20.31 20.36 2,211,144 -0.27(-1.31%)
Jun 20, 2018 20.00 20.69 19.93 20.63 2,952,750 +0.80(+4.03%)
Jun 19, 2018 19.29 19.85 19.17 19.83 2,217,535 +0.36(+1.85%)
Jun 18, 2018 19.60 19.82 19.32 19.47 1,913,010 -0.17(-0.87%)
Jun 15, 2018 19.77 19.40 19.64 3,155,939 +0.24(+1.24%)
Jun 14, 2018 19.27 19.59 18.95 19.40 2,107,496 +0.19(+0.99%)
Jun 13, 2018 19.33 19.48 18.97 19.21 1,996,056 -0.07(-0.36%)
Jun 12, 2018 19.12 19.59 19.12 19.28 2,374,426 +0.15(+0.78%)
Jun 11, 2018 19.50 19.53 19.07 19.13 1,996,970 -0.28(-1.44%)
Jun 08, 2018 19.11 19.58 19.04 19.41 2,095,297 +0.20(+1.04%)
Jun 07, 2018 20.05 20.05 19.11 19.21 2,754,566 -0.69(-3.47%)
Jun 06, 2018 19.57 19.90 3,426,827 -0.12(-0.60%)
Jun 05, 2018 20.28 20.42 19.99 20.02 2,305,321 -0.11(-0.55%)
Jun 04, 2018 20.55 20.90 20.00 20.13 3,530,024 -0.45(-2.19%)
Jun 01, 2018 20.84 21.06 20.39 20.58 3,790,177 -0.15(-0.72%)
May 31, 2018 20.75 21.18 20.54 20.73 2,671,769 -0.08(-0.38%)
May 30, 2018 20.38 20.84 20.28 20.81 3,173,073 +0.50(+2.46%)
May 29, 2018 20.68 20.99 20.14 20.31 2,263,756 -0.53(-2.54%)
May 25, 2018 20.84 20.84 20.84 0 +0.34(+1.66%)
May 24, 2018 20.50 20.74 20.21 20.50 1,952,730 -0.08(-0.39%)
May 23, 2018 21.35 21.57 20.13 20.58 5,285,289 -0.98(-4.55%)
May 22, 2018 21.06 21.60 21.01 21.56 2,857,720 +0.63(+3.01%)
May 21, 2018 21.63 22.02 20.82 20.93 4,813,010 -0.65(-3.01%)
May 18, 2018 21.54 22.10 21.40 21.58 3,719,169 +0.02(+0.09%)
May 17, 2018 20.59 21.63 20.50 21.56 5,221,707 +1.15(+5.63%)
May 16, 2018 21.05 21.05 20.39 20.41 5,547,492 -0.60(-2.86%)
May 15, 2018 20.70 21.07 20.21 21.01 6,790,237 +0.28(+1.35%)
May 14, 2018 20.01 20.82 19.90 20.73 6,609,012 +1.18(+6.04%)
May 11, 2018 19.03 19.59 18.68 19.55 6,274,785 +0.99(+5.33%)
May 10, 2018 19.64 19.94 18.50 18.56 13,575,382 -3.13(-14.43%)
May 09, 2018 21.80 21.90 21.30 21.69 1,794,999 +0.02(+0.09%)
May 08, 2018 22.05 22.18 21.62 21.67 2,211,395 -0.54(-2.43%)
May 07, 2018 22.51 22.99 21.95 22.21 2,734,637 -0.24(-1.07%)
May 04, 2018 22.13 22.57 21.01 22.45 5,895,001 +0.23(+1.04%)
May 03, 2018 22.09 23.76 21.39 22.22 8,258,627 +1.60(+7.76%)
May 02, 2018 21.11 21.46 20.55 20.62 3,597,584 -0.38(-1.81%)
May 01, 2018 20.80 21.26 20.65 21.00 2,829,586 +0.18(+0.86%)
Apr 30, 2018 21.40 21.52 20.81 20.82 2,424,186 -0.52(-2.44%)
Apr 27, 2018 20.85 21.42 20.72 21.34 2,443,137 +0.63(+3.04%)
Apr 26, 2018 20.86 21.24 20.62 20.71 2,039,776 -0.12(-0.58%)
Apr 25, 2018 20.48 21.28 20.11 20.83 2,788,687 +0.43(+2.11%)
Apr 24, 2018 20.76 20.88 20.22 20.40 3,046,178 -0.34(-1.64%)
Apr 23, 2018 20.95 21.06 20.47 20.74 1,693,338 -0.13(-0.62%)
Apr 20, 2018 21.24 21.40 20.76 20.87 2,337,390 -0.22(-1.04%)
Apr 19, 2018 21.28 21.37 20.83 21.09 2,179,432 -0.33(-1.54%)
Apr 18, 2018 21.64 21.83 21.18 21.42 1,807,837 -0.25(-1.15%)
Apr 17, 2018 20.62 21.84 20.62 21.67 2,800,248 +1.27(+6.23%)
Apr 16, 2018 20.54 20.80 20.03 20.40 2,838,368 -0.04(-0.20%)
Apr 13, 2018 20.98 21.04 20.32 20.44 2,488,717 -0.41(-1.97%)
Apr 12, 2018 20.66 21.08 20.58 20.85 2,202,840 +0.27(+1.31%)
Apr 11, 2018 21.08 21.42 20.53 20.58 5,196,055 -0.60(-2.83%)
Apr 10, 2018 20.19 21.27 20.15 21.18 7,127,374 +1.51(+7.68%)
Apr 09, 2018 21.00 21.43 19.60 19.67 8,889,459 -1.42(-6.73%)
Apr 06, 2018 21.90 21.99 20.97 21.09 3,133,951 -1.01(-4.57%)
Apr 05, 2018 22.51 22.76 21.51 22.10 3,615,402 -0.21(-0.94%)
Apr 04, 2018 20.87 22.38 20.32 22.31 5,438,575 +1.03(+4.84%)
Apr 03, 2018 21.74 21.91 21.10 21.28 2,863,741 -0.21(-0.98%)
Apr 02, 2018 21.92 22.09 21.17 21.49 3,532,295 -0.66(-2.98%)
Mar 29, 2018 22.15 22.15 22.15 0 -0.21(-0.94%)
Mar 28, 2018 22.55 23.05 21.79 22.36 2,949,733 -0.08(-0.36%)
Mar 27, 2018 23.55 23.71 22.26 22.44 2,819,297 -0.92(-3.94%)
Mar 26, 2018 22.99 23.42 22.60 23.36 3,536,338 +0.65(+2.86%)
Mar 23, 2018 23.66 23.82 22.54 22.71 2,807,225 -0.60(-2.57%)
Mar 22, 2018 23.75 24.16 23.30 23.31 2,203,001 -0.82(-3.40%)
Mar 21, 2018 24.50 24.73 24.00 24.13 1,714,257 -0.38(-1.55%)
Mar 20, 2018 23.85 24.70 23.76 24.51 3,274,216 +0.70(+2.94%)
Mar 19, 2018 24.54 24.69 23.53 23.81 2,256,419 -0.83(-3.37%)
Mar 16, 2018 24.72 24.80 24.15 24.64 3,174,150 -0.11(-0.44%)
Mar 15, 2018 25.11 25.27 24.55 24.75 1,676,515 -0.12(-0.48%)
Mar 14, 2018 24.87 25.00 24.72 24.87 3,315,110 +0.07(+0.28%)
Mar 13, 2018 24.92 25.30 24.53 24.80 2,028,159 -0.02(-0.08%)
Mar 12, 2018 24.43 24.98 24.28 24.82 1,733,389 +0.29(+1.18%)
Mar 09, 2018 24.59 25.04 24.34 24.53 2,118,791 +0.05(+0.20%)
Mar 08, 2018 25.00 25.10 24.22 24.48 2,616,697 -0.48(-1.92%)
Mar 07, 2018 25.15 24.96 2,545,963 +0.34(+1.38%)
Mar 06, 2018 25.01 25.22 24.38 24.62 2,880,785 -0.21(-0.85%)
Mar 05, 2018 23.85 25.20 23.85 24.83 3,589,401 +0.75(+3.11%)
Mar 02, 2018 23.62 24.24 23.24 24.08 5,282,892 -0.13(-0.54%)
Mar 01, 2018 25.74 25.86 23.74 24.21 5,757,581 -1.59(-6.16%)
Feb 28, 2018 27.08 27.59 25.78 25.80 4,476,606 -1.31(-4.83%)
Feb 27, 2018 28.59 28.63 27.01 27.11 9,037,841 -2.42(-8.20%)
Feb 26, 2018 29.80 29.94 29.23 29.53 2,664,675 +0.02(+0.07%)
Feb 23, 2018 29.10 29.51 28.44 29.51 1,909,403 +0.41(+1.41%)
Feb 22, 2018 29.23 29.39 28.96 29.10 1,656,012 +0.11(+0.38%)
Feb 21, 2018 28.84 29.71 28.69 28.99 1,887,584 +0.16(+0.55%)
Feb 20, 2018 29.00 29.49 28.80 28.83 1,181,543 -0.35(-1.20%)
Feb 16, 2018 29.18 29.18 29.18 0 -0.60(-2.01%)
Feb 15, 2018 29.75 30.23 29.18 29.78 1,856,741 +0.24(+0.81%)
Feb 14, 2018 29.69 28.80 29.54 1,616,038 +0.74(+2.57%)
Feb 13, 2018 28.96 29.08 28.61 28.80 2,098,019 -0.25(-0.86%)
Feb 12, 2018 28.50 29.92 28.43 29.05 3,055,997 +0.84(+2.98%)
Feb 09, 2018 28.00 28.49 26.25 28.21 3,175,121 +0.61(+2.21%)
Feb 08, 2018 30.08 27.60 27.60 3,089,257 -2.12(-7.13%)
Feb 07, 2018 29.00 30.09 28.88 29.72 2,019,119 +0.69(+2.38%)
Feb 06, 2018 27.87 29.24 27.30 29.03 2,449,219 -0.04(-0.14%)
Feb 05, 2018 29.78 30.39 28.27 29.07 2,898,522 -1.15(-3.80%)
Feb 02, 2018 30.34 30.55 29.25 30.22 3,018,682 -0.44(-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.