Skip to main content

Exelixis Inc (NQ: EXEL )

16.76 -0.18 (-1.06%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.63 20.10 18.76 19.16 3,247,063 -0.25(-1.29%)
Nov 27, 2020 18.93 19.47 18.52 19.41 1,740,200 +0.68(+3.63%)
Nov 25, 2020 18.62 18.90 18.50 18.73 1,988,600 +0.31(+1.68%)
Nov 24, 2020 18.50 18.75 18.30 18.42 1,751,830 +0.03(+0.16%)
Nov 23, 2020 18.98 18.98 18.18 18.39 3,094,746 -0.52(-2.75%)
Nov 20, 2020 19.00 19.08 18.19 18.91 2,987,800 -0.09(-0.47%)
Nov 19, 2020 19.27 19.35 18.81 19.00 2,260,866 -0.25(-1.32%)
Nov 18, 2020 19.39 19.48 19.05 19.25 3,534,322 -0.02(-0.08%)
Nov 17, 2020 19.57 19.68 18.90 19.27 2,316,260 -0.38(-1.93%)
Nov 16, 2020 20.31 20.42 19.56 19.65 2,151,911 -0.51(-2.53%)
Nov 13, 2020 20.38 20.42 19.87 20.16 1,929,100 -0.08(-0.40%)
Nov 12, 2020 20.71 20.96 20.17 20.24 1,525,002 -0.46(-2.22%)
Nov 11, 2020 21.43 21.43 20.23 20.70 1,348,651 -0.53(-2.50%)
Nov 10, 2020 21.01 21.48 20.47 21.23 2,028,253 +0.23(+1.10%)
Nov 09, 2020 21.11 21.58 20.57 21.00 2,021,622 +0.29(+1.40%)
Nov 06, 2020 21.00 21.49 20.27 20.71 3,179,200 -1.45(-6.54%)
Nov 05, 2020 22.65 22.77 21.97 22.16 2,180,546 -0.43(-1.90%)
Nov 04, 2020 21.54 23.10 21.54 22.59 2,055,373 +1.50(+7.11%)
Nov 03, 2020 20.68 21.25 20.63 21.09 1,466,716 +0.48(+2.33%)
Nov 02, 2020 20.75 20.99 20.16 20.61 1,208,482 +0.13(+0.63%)
Oct 30, 2020 20.79 21.00 19.77 20.48 1,988,600 -0.44(-2.10%)
Oct 29, 2020 20.98 21.23 20.62 20.92 1,661,066 -0.03(-0.14%)
Oct 28, 2020 21.46 21.52 20.91 20.95 1,301,496 -0.70(-3.23%)
Oct 27, 2020 22.00 22.00 21.50 21.65 1,160,120 -0.25(-1.14%)
Oct 26, 2020 21.83 22.15 21.54 21.90 1,620,570 -0.39(-1.75%)
Oct 23, 2020 22.08 22.59 21.92 22.29 1,828,800 +0.46(+2.11%)
Oct 22, 2020 21.76 22.39 21.64 21.83 4,294,714 +0.04(+0.18%)
Oct 21, 2020 22.38 22.61 21.76 21.79 1,774,715 -0.48(-2.16%)
Oct 20, 2020 22.60 22.92 22.22 22.27 1,789,077 -0.31(-1.37%)
Oct 19, 2020 23.74 23.74 22.43 22.58 2,171,796 -0.65(-2.80%)
Oct 16, 2020 23.57 24.00 23.17 23.23 1,419,700 -0.19(-0.81%)
Oct 15, 2020 23.36 24.44 23.02 23.42 1,296,698 -0.16(-0.68%)
Oct 14, 2020 24.15 24.24 23.40 23.58 1,531,142 -0.42(-1.75%)
Oct 13, 2020 23.99 24.73 23.75 24.00 2,038,678 +0.02(+0.08%)
Oct 12, 2020 24.00 24.19 23.89 23.98 1,747,178 +0.07(+0.29%)
Oct 09, 2020 25.06 25.12 23.70 23.91 2,454,600 -0.89(-3.59%)
Oct 08, 2020 24.19 25.08 23.98 24.80 1,371,015 +0.95(+3.98%)
Oct 07, 2020 23.65 24.30 23.61 23.85 1,100,579 +0.34(+1.45%)
Oct 06, 2020 24.03 24.35 23.48 23.51 1,270,076 -0.47(-1.96%)
Oct 05, 2020 23.65 24.19 23.65 23.98 1,524,836 +0.58(+2.48%)
Oct 02, 2020 24.14 24.50 23.37 23.40 1,780,700 -1.14(-4.65%)
Oct 01, 2020 24.59 24.80 24.33 24.54 1,216,980 +0.09(+0.37%)
Sep 30, 2020 24.49 24.72 24.00 24.45 1,658,924 -0.05(-0.20%)
Sep 29, 2020 23.80 24.72 23.70 24.50 2,066,462 +0.77(+3.24%)
Sep 28, 2020 24.10 24.23 23.44 23.73 1,137,747 -0.11(-0.46%)
Sep 25, 2020 23.19 23.88 23.08 23.84 2,144,200 +0.60(+2.58%)
Sep 24, 2020 23.51 23.96 22.98 23.24 2,473,014 -0.48(-2.02%)
Sep 23, 2020 25.52 25.66 23.55 23.72 2,917,172 -1.89(-7.38%)
Sep 22, 2020 26.14 26.30 25.26 25.61 1,918,173 -0.20(-0.77%)
Sep 21, 2020 26.49 26.50 25.43 25.81 4,399,829 -0.99(-3.69%)
Sep 18, 2020 26.99 27.13 26.39 26.80 4,138,600 -0.14(-0.52%)
Sep 17, 2020 26.74 27.19 26.26 26.94 3,324,702 +0.31(+1.16%)
Sep 16, 2020 25.38 27.35 25.25 26.63 5,462,714 +1.50(+5.97%)
Sep 15, 2020 24.86 25.27 24.53 25.13 2,526,785 +0.40(+1.62%)
Sep 14, 2020 22.45 24.76 22.42 24.73 4,516,055 +3.00(+13.81%)
Sep 11, 2020 21.10 21.91 20.96 21.73 2,267,900 +0.84(+4.02%)
Sep 10, 2020 21.13 21.42 20.86 20.89 1,265,593 -0.25(-1.18%)
Sep 09, 2020 20.99 21.32 20.75 21.14 1,165,766 +0.44(+2.13%)
Sep 08, 2020 20.65 21.21 20.14 20.70 1,932,778 +0.03(+0.15%)
Sep 04, 2020 20.74 20.86 19.84 20.67 1,442,100 -0.06(-0.29%)
Sep 03, 2020 21.90 21.95 20.67 20.73 1,461,954 -1.18(-5.39%)
Sep 02, 2020 21.62 21.98 21.37 21.91 1,048,454 +0.33(+1.53%)
Sep 01, 2020 22.11 22.29 21.54 21.58 1,360,064 -0.64(-2.88%)
Aug 31, 2020 21.73 22.30 21.53 22.22 1,395,079 +0.59(+2.73%)
Aug 28, 2020 21.81 22.06 21.52 21.63 1,044,500 -0.14(-0.64%)
Aug 27, 2020 21.63 22.07 21.41 21.77 1,981,899 +0.30(+1.40%)
Aug 26, 2020 21.80 21.92 21.38 21.47 1,796,982 -0.47(-2.14%)
Aug 25, 2020 21.56 22.00 21.46 21.94 989,325 +0.30(+1.39%)
Aug 24, 2020 22.31 22.49 21.37 21.64 1,652,361 -0.61(-2.74%)
Aug 21, 2020 22.32 22.41 22.13 22.25 937,100 -0.20(-0.89%)
Aug 20, 2020 22.27 22.59 22.11 22.45 1,116,276 +0.06(+0.27%)
Aug 19, 2020 22.50 22.67 22.25 22.39 1,855,472 -0.17(-0.75%)
Aug 18, 2020 23.00 23.05 22.25 22.56 1,517,315 -0.15(-0.66%)
Aug 17, 2020 22.14 22.76 22.12 22.71 2,088,502 +0.73(+3.32%)
Aug 14, 2020 22.00 22.21 21.75 21.98 1,384,100 -0.05(-0.23%)
Aug 13, 2020 21.88 22.21 21.62 22.03 1,366,626 +0.17(+0.78%)
Aug 12, 2020 21.60 22.04 21.37 21.86 1,889,980 +0.19(+0.88%)
Aug 11, 2020 21.75 21.98 21.20 21.67 2,412,127 -0.06(-0.28%)
Aug 10, 2020 22.45 22.59 21.60 21.73 2,062,828 -0.63(-2.82%)
Aug 07, 2020 23.15 23.18 22.25 22.36 2,725,800 -0.45(-1.97%)
Aug 06, 2020 23.03 23.10 22.43 22.81 2,144,538 -0.24(-1.04%)
Aug 05, 2020 23.37 23.54 22.70 23.05 2,470,389 -0.40(-1.71%)
Aug 04, 2020 23.51 23.57 22.90 23.45 1,594,998 -0.24(-1.01%)
Aug 03, 2020 23.31 23.83 23.23 23.69 1,405,428 +0.60(+2.60%)
Jul 31, 2020 23.93 23.93 22.93 23.09 1,977,600 -0.69(-2.90%)
Jul 30, 2020 23.62 24.10 23.45 23.78 1,836,986 -0.08(-0.34%)
Jul 29, 2020 25.04 25.04 23.73 23.86 1,996,538 -0.50(-2.05%)
Jul 28, 2020 24.63 24.86 24.21 24.36 1,245,828 -0.39(-1.58%)
Jul 27, 2020 24.75 25.18 24.53 24.75 1,659,990 +0.16(+0.65%)
Jul 24, 2020 24.73 24.74 24.09 24.59 1,811,300 -0.39(-1.56%)
Jul 23, 2020 24.91 25.76 24.66 24.98 2,515,696 +0.12(+0.48%)
Jul 22, 2020 24.80 25.02 24.39 24.86 1,409,076 +0.07(+0.28%)
Jul 21, 2020 25.54 25.61 24.72 24.79 1,770,037 -0.81(-3.16%)
Jul 20, 2020 24.89 25.75 24.77 25.60 2,654,922 +1.00(+4.07%)
Jul 17, 2020 24.23 24.75 23.97 24.60 2,176,000 +0.48(+1.99%)
Jul 16, 2020 24.25 24.34 23.81 24.12 1,403,776 -0.25(-1.03%)
Jul 15, 2020 23.96 24.50 23.80 24.37 1,741,622 +0.57(+2.39%)
Jul 14, 2020 23.97 24.08 22.80 23.80 3,965,067 -0.06(-0.25%)
Jul 13, 2020 25.20 25.54 23.84 23.86 2,389,307 -1.08(-4.33%)
Jul 10, 2020 24.29 25.43 24.26 24.94 3,661,100 +0.76(+3.14%)
Jul 09, 2020 23.96 24.25 23.65 24.18 2,157,975 +0.26(+1.09%)
Jul 08, 2020 23.55 23.92 23.29 23.92 2,072,688 +0.55(+2.35%)
Jul 07, 2020 22.72 23.52 22.70 23.37 2,984,319 +0.23(+0.99%)
Jul 06, 2020 23.20 23.79 22.94 23.14 1,622,041 -0.34(-1.45%)
Jul 02, 2020 23.42 23.79 23.32 23.48 1,383,500 -0.02(-0.09%)
Jul 01, 2020 23.91 24.27 23.34 23.50 2,172,069 -0.24(-1.01%)
Jun 30, 2020 22.64 24.00 22.64 23.74 4,946,587 +1.01(+4.44%)
Jun 29, 2020 22.95 23.10 22.45 22.73 1,340,245 -0.15(-0.66%)
Jun 26, 2020 23.75 23.94 22.69 22.88 2,530,400 -0.91(-3.83%)
Jun 25, 2020 23.50 23.83 23.12 23.79 1,275,815 +0.34(+1.45%)
Jun 24, 2020 23.89 24.25 23.25 23.45 1,626,450 -0.45(-1.88%)
Jun 23, 2020 24.30 24.43 23.87 23.90 2,530,404 -0.27(-1.12%)
Jun 22, 2020 24.31 24.48 23.57 24.17 2,642,028 -0.01(-0.04%)
Jun 19, 2020 22.67 24.20 22.37 24.18 7,474,900 +1.71(+7.61%)
Jun 18, 2020 22.48 22.96 22.39 22.47 1,922,832 -0.01(-0.04%)
Jun 17, 2020 23.45 23.59 22.44 22.48 2,367,914 -0.94(-4.01%)
Jun 16, 2020 23.12 23.51 22.59 23.42 2,791,837 +0.62(+2.72%)
Jun 15, 2020 21.90 22.82 21.80 22.80 2,144,388 +0.41(+1.83%)
Jun 12, 2020 22.01 22.51 21.70 22.39 3,011,700 +0.77(+3.56%)
Jun 11, 2020 22.73 22.89 21.61 21.62 2,333,985 -1.51(-6.53%)
Jun 10, 2020 22.80 23.23 22.52 23.13 2,581,076 +0.50(+2.21%)
Jun 09, 2020 22.65 22.96 22.48 22.63 2,013,482 +0.02(+0.09%)
Jun 08, 2020 22.52 22.82 22.19 22.61 1,981,916 +0.24(+1.07%)
Jun 05, 2020 23.01 23.07 21.89 22.37 1,889,200 -0.21(-0.93%)
Jun 04, 2020 23.12 23.47 22.46 22.58 3,411,253 -0.59(-2.55%)
Jun 03, 2020 24.18 24.46 23.14 23.17 2,480,358 -1.10(-4.53%)
Jun 02, 2020 24.21 24.29 23.56 24.27 2,591,976 +0.13(+0.54%)
Jun 01, 2020 24.62 24.80 24.04 24.14 2,385,916 -0.57(-2.31%)
May 29, 2020 24.50 24.78 23.87 24.71 2,852,300 +0.38(+1.56%)
May 28, 2020 24.59 24.91 24.16 24.33 1,976,413 -0.07(-0.29%)
May 27, 2020 24.10 24.52 23.43 24.40 2,617,401 +0.08(+0.33%)
May 26, 2020 24.91 25.33 24.15 24.32 5,192,755 -0.30(-1.22%)
May 22, 2020 24.69 24.86 24.20 24.62 2,112,900 +0.00(+0.00%)
May 21, 2020 24.90 25.04 24.42 24.62 3,139,334 -0.38(-1.52%)
May 20, 2020 25.38 25.38 24.78 25.00 2,736,266 +0.12(+0.48%)
May 19, 2020 25.77 26.00 24.87 24.88 2,624,078 -0.81(-3.15%)
May 18, 2020 26.29 26.43 25.59 25.69 2,807,245 -0.07(-0.27%)
May 15, 2020 24.77 25.91 24.60 25.76 3,460,300 +1.01(+4.08%)
May 14, 2020 26.19 26.24 24.16 24.75 5,734,600 -1.78(-6.71%)
May 13, 2020 26.98 27.45 25.88 26.53 2,729,240 -0.33(-1.23%)
May 12, 2020 27.62 27.80 26.81 26.86 3,401,941 -0.56(-2.04%)
May 11, 2020 25.88 27.47 25.67 27.42 4,175,266 +1.42(+5.46%)
May 08, 2020 25.73 26.14 25.18 26.00 3,378,000 +0.70(+2.77%)
May 07, 2020 25.02 25.99 25.00 25.30 3,268,263 -0.89(-3.40%)
May 06, 2020 25.86 26.95 25.51 26.19 4,615,474 +0.90(+3.56%)
May 05, 2020 25.97 26.00 24.98 25.29 3,336,110 -0.34(-1.33%)
May 04, 2020 24.20 25.66 24.01 25.63 4,100,805 +1.53(+6.35%)
May 01, 2020 24.35 24.59 23.96 24.10 3,735,700 -0.59(-2.39%)
Apr 30, 2020 25.68 25.75 24.65 24.69 5,338,270 -1.38(-5.29%)
Apr 29, 2020 26.99 27.10 25.86 26.07 3,214,439 -0.55(-2.07%)
Apr 28, 2020 27.40 27.50 26.02 26.62 4,339,543 -0.75(-2.74%)
Apr 27, 2020 26.87 27.66 26.28 27.37 3,394,069 +0.84(+3.17%)
Apr 24, 2020 26.50 26.74 25.82 26.53 6,437,400 +0.16(+0.61%)
Apr 23, 2020 24.80 26.48 24.54 26.37 5,343,724 +1.65(+6.67%)
Apr 22, 2020 24.93 25.20 24.41 24.72 3,569,146 +0.16(+0.65%)
Apr 21, 2020 23.57 25.13 23.33 24.56 8,344,936 +0.98(+4.16%)
Apr 20, 2020 23.00 24.90 22.49 23.58 18,408,064 +4.14(+21.30%)
Apr 17, 2020 19.10 19.47 18.78 19.44 2,916,000 +0.91(+4.91%)
Apr 16, 2020 18.41 18.68 18.14 18.53 3,359,473 +0.31(+1.70%)
Apr 15, 2020 18.23 18.58 18.08 18.22 2,844,302 -0.43(-2.31%)
Apr 14, 2020 18.21 18.69 18.02 18.65 2,429,341 +0.87(+4.89%)
Apr 13, 2020 18.00 18.04 17.54 17.78 1,565,291 -0.24(-1.33%)
Apr 09, 2020 18.75 18.98 17.78 18.02 2,958,700 -0.61(-3.27%)
Apr 08, 2020 17.90 18.68 17.66 18.63 4,234,660 +1.02(+5.79%)
Apr 07, 2020 18.00 18.59 17.54 17.61 5,596,626 -0.06(-0.34%)
Apr 06, 2020 16.99 17.69 16.76 17.67 6,164,227 +1.15(+6.96%)
Apr 03, 2020 16.48 16.95 16.30 16.52 7,044,500 -0.13(-0.78%)
Apr 02, 2020 16.28 16.73 15.95 16.65 2,510,971 +0.19(+1.15%)
Apr 01, 2020 16.73 17.17 16.29 16.46 2,850,091 -0.76(-4.41%)
Mar 31, 2020 17.66 18.17 16.95 17.22 2,695,411 -0.55(-3.10%)
Mar 30, 2020 17.24 17.78 16.75 17.77 1,881,238 +0.54(+3.13%)
Mar 27, 2020 16.98 17.95 16.71 17.23 2,080,300 -0.05(-0.29%)
Mar 26, 2020 15.76 17.28 15.65 17.28 2,872,419 +1.51(+9.58%)
Mar 25, 2020 15.99 16.40 15.40 15.77 3,607,915 -0.08(-0.50%)
Mar 24, 2020 15.85 16.11 15.41 15.85 2,560,412 +0.51(+3.32%)
Mar 23, 2020 15.61 15.61 14.42 15.34 3,347,684 +0.19(+1.25%)
Mar 20, 2020 15.30 16.08 14.86 15.15 4,164,800 -0.02(-0.13%)
Mar 19, 2020 14.54 15.58 14.24 15.17 5,898,992 +0.49(+3.34%)
Mar 18, 2020 13.96 16.21 13.90 14.68 4,784,215 -0.08(-0.54%)
Mar 17, 2020 15.01 15.10 13.67 14.76 5,003,355 +0.30(+2.07%)
Mar 16, 2020 15.24 16.40 14.17 14.46 5,037,195 -2.31(-13.77%)
Mar 13, 2020 16.23 16.84 14.48 16.77 5,017,900 +1.52(+9.97%)
Mar 12, 2020 16.27 16.54 15.24 15.25 5,338,446 -2.07(-11.95%)
Mar 11, 2020 17.94 18.26 17.05 17.32 3,287,231 -1.07(-5.82%)
Mar 10, 2020 18.11 18.47 16.87 18.39 4,180,207 +0.68(+3.84%)
Mar 09, 2020 17.55 18.30 17.01 17.71 4,179,469 -0.94(-5.04%)
Mar 06, 2020 18.84 19.05 18.32 18.65 3,287,200 -0.53(-2.76%)
Mar 05, 2020 19.50 19.72 18.92 19.18 2,895,350 -0.71(-3.57%)
Mar 04, 2020 19.20 19.93 19.08 19.89 2,991,063 +1.15(+6.14%)
Mar 03, 2020 19.20 19.80 18.38 18.74 4,544,880 -0.55(-2.85%)
Mar 02, 2020 18.55 19.31 18.29 19.29 3,753,014 +0.70(+3.77%)
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%)
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.