Skip to main content

Exelixis Inc (NQ: EXEL )

16.22 +0.32 (+2.01%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.320 6.360 6.210 6.320 970,109 +0.05(+0.80%)
May 29, 2008 6.150 6.360 6.120 6.270 1,067,627 +0.11(+1.79%)
May 28, 2008 6.200 6.280 6.060 6.160 416,033 -0.01(-0.16%)
May 27, 2008 6.110 6.210 6.050 6.170 462,060 +0.06(+0.98%)
May 26, 2008 6.250 6.300 6.060 6.110 620,574 +0.00(+0.00%)
May 23, 2008 6.250 6.300 6.060 6.110 620,574 -0.14(-2.24%)
May 22, 2008 6.100 6.280 6.050 6.250 677,675 +0.16(+2.63%)
May 21, 2008 6.220 6.315 6.030 6.090 701,464 -0.13(-2.09%)
May 20, 2008 6.210 6.350 6.135 6.220 1,068,544 -0.03(-0.48%)
May 19, 2008 6.380 6.420 6.200 6.250 1,419,497 -0.10(-1.57%)
May 16, 2008 6.630 6.630 6.320 6.350 1,154,838 -0.14(-2.16%)
May 15, 2008 6.630 6.650 6.430 6.490 915,074 -0.10(-1.52%)
May 14, 2008 6.510 6.730 6.510 6.590 890,984 +0.08(+1.23%)
May 13, 2008 6.760 6.760 6.450 6.510 992,603 -0.19(-2.84%)
May 12, 2008 6.820 6.870 6.660 6.700 821,218 -0.12(-1.76%)
May 09, 2008 6.670 6.830 6.550 6.820 827,305 +0.07(+1.04%)
May 08, 2008 6.900 6.950 6.600 6.750 1,519,935 -0.15(-2.17%)
May 07, 2008 7.730 7.760 6.760 6.900 2,293,802 -0.91(-11.65%)
May 06, 2008 7.890 7.960 7.760 7.810 715,808 -0.07(-0.89%)
May 05, 2008 8.000 8.100 7.770 7.880 591,553 -0.01(-0.13%)
May 02, 2008 8.030 8.150 7.850 7.890 718,451 -0.08(-1.00%)
May 01, 2008 7.580 7.990 7.580 7.970 856,465 +0.36(+4.73%)
Apr 30, 2008 7.770 7.830 7.520 7.610 999,278 -0.11(-1.42%)
Apr 29, 2008 7.970 7.970 7.620 7.720 579,788 -0.24(-3.02%)
Apr 28, 2008 7.990 8.000 7.870 7.960 730,018 +0.03(+0.38%)
Apr 25, 2008 7.960 7.990 7.680 7.930 442,485 +0.09(+1.15%)
Apr 24, 2008 7.800 8.000 7.540 7.840 685,726 +0.08(+1.03%)
Apr 23, 2008 7.530 7.830 7.490 7.760 969,241 +0.28(+3.74%)
Apr 22, 2008 7.780 7.810 7.340 7.480 836,026 -0.33(-4.23%)
Apr 21, 2008 7.600 7.850 7.520 7.810 551,801 -0.03(-0.38%)
Apr 18, 2008 7.640 7.880 7.630 7.840 1,048,904 +0.37(+4.95%)
Apr 17, 2008 7.810 7.840 7.470 7.470 746,501 -0.36(-4.60%)
Apr 16, 2008 7.750 7.840 7.570 7.830 947,915 +0.14(+1.82%)
Apr 15, 2008 7.350 7.700 7.330 7.690 1,335,814 +0.38(+5.20%)
Apr 14, 2008 7.210 7.380 7.110 7.310 677,636 +0.11(+1.53%)
Apr 11, 2008 7.400 7.540 7.160 7.200 963,797 -0.26(-3.49%)
Apr 10, 2008 7.200 7.690 7.160 7.460 1,509,014 +0.29(+4.04%)
Apr 09, 2008 7.520 7.570 7.110 7.170 1,448,582 -0.32(-4.27%)
Apr 08, 2008 7.580 7.710 7.430 7.490 971,137 -0.19(-2.47%)
Apr 07, 2008 7.830 7.880 7.500 7.680 1,311,044 -0.07(-0.90%)
Apr 04, 2008 7.480 7.880 7.350 7.750 979,163 +0.29(+3.89%)
Apr 03, 2008 7.310 7.580 7.250 7.460 700,165 +0.07(+0.95%)
Apr 02, 2008 7.410 7.530 7.300 7.390 1,086,783 +0.01(+0.14%)
Apr 01, 2008 6.900 7.400 6.900 7.380 1,242,663 +0.43(+6.19%)
Mar 31, 2008 6.970 7.080 6.800 6.950 823,421 +0.18(+2.66%)
Mar 28, 2008 6.790 7.110 6.690 6.770 948,699 +0.02(+0.30%)
Mar 27, 2008 6.700 6.880 6.610 6.750 974,499 +0.09(+1.35%)
Mar 26, 2008 6.550 6.740 6.510 6.660 786,484 +0.07(+1.06%)
Mar 25, 2008 6.510 6.690 6.440 6.590 1,303,149 +0.10(+1.54%)
Mar 24, 2008 6.000 6.520 5.980 6.490 1,774,491 +0.55(+9.26%)
Mar 21, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.00(+0.00%)
Mar 20, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.15(+2.59%)
Mar 19, 2008 6.000 6.030 5.660 5.790 1,493,232 -0.08(-1.36%)
Mar 18, 2008 5.600 5.940 5.600 5.870 1,238,341 +0.35(+6.34%)
Mar 17, 2008 5.860 5.870 5.450 5.520 1,607,635 -0.43(-7.23%)
Mar 14, 2008 6.420 6.820 5.330 5.950 5,084,070 +0.46(+8.38%)
Mar 13, 2008 5.310 5.510 5.180 5.490 1,479,470 +0.18(+3.39%)
Mar 12, 2008 5.500 5.500 5.230 5.310 2,404,382 +0.06(+1.14%)
Mar 11, 2008 5.685 5.750 5.150 5.250 3,627,388 +0.00(+0.00%)
Mar 10, 2008 5.850 5.900 4.810 5.250 3,979,983 -0.57(-9.79%)
Mar 07, 2008 5.900 6.000 5.670 5.820 1,399,988 -0.08(-1.36%)
Mar 06, 2008 6.200 6.350 5.900 5.900 800,828 -0.32(-5.14%)
Mar 05, 2008 6.330 6.400 6.180 6.220 915,908 -0.09(-1.43%)
Mar 04, 2008 6.310 6.420 6.200 6.310 1,009,903 -0.05(-0.79%)
Mar 03, 2008 6.620 6.620 6.190 6.360 1,279,825 -0.02(-0.31%)
Feb 29, 2008 6.650 6.650 6.360 6.380 1,243,872 -0.34(-5.06%)
Feb 28, 2008 6.490 6.780 6.390 6.720 1,384,364 +0.27(+4.19%)
Feb 27, 2008 6.440 6.690 6.350 6.450 2,225,907 +0.15(+2.38%)
Feb 26, 2008 6.160 6.490 6.050 6.300 1,732,423 +0.14(+2.27%)
Feb 25, 2008 5.810 6.280 5.720 6.160 1,958,086 +0.37(+6.39%)
Feb 22, 2008 6.020 6.170 5.750 5.790 964,289 -0.19(-3.18%)
Feb 21, 2008 6.320 6.420 5.960 5.980 1,231,802 -0.28(-4.47%)
Feb 20, 2008 6.240 6.490 6.200 6.260 1,401,118 -0.19(-2.95%)
Feb 19, 2008 6.900 6.900 6.440 6.450 1,021,461 -0.31(-4.59%)
Feb 18, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.00(+0.00%)
Feb 15, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.01(+0.15%)
Feb 14, 2008 7.010 7.130 6.730 6.750 1,020,703 -0.25(-3.57%)
Feb 13, 2008 7.060 7.490 6.930 7.000 1,093,198 +0.02(+0.29%)
Feb 12, 2008 6.740 7.150 6.740 6.980 806,170 +0.29(+4.33%)
Feb 11, 2008 6.800 6.830 6.620 6.690 767,742 -0.08(-1.18%)
Feb 08, 2008 6.870 6.980 6.690 6.770 479,394 -0.14(-2.03%)
Feb 07, 2008 6.720 6.970 6.650 6.910 770,005 +0.17(+2.52%)
Feb 06, 2008 7.050 7.070 6.740 6.740 857,338 -0.24(-3.44%)
Feb 05, 2008 7.260 7.350 6.960 6.980 651,617 -0.44(-5.93%)
Feb 04, 2008 7.440 7.540 7.290 7.420 421,592 -0.03(-0.40%)
Feb 01, 2008 7.330 7.570 7.200 7.450 582,331 +0.13(+1.78%)
Jan 31, 2008 7.280 7.430 7.090 7.320 1,305,197 -0.07(-0.95%)
Jan 30, 2008 7.460 7.750 7.380 7.390 764,734 -0.11(-1.47%)
Jan 29, 2008 7.360 7.610 7.210 7.500 1,029,011 +0.21(+2.88%)
Jan 28, 2008 6.920 7.310 6.850 7.290 856,210 +0.34(+4.89%)
Jan 25, 2008 6.980 7.170 6.858 6.950 733,769 +0.10(+1.46%)
Jan 24, 2008 7.460 7.490 6.850 6.850 1,098,705 -0.61(-8.18%)
Jan 23, 2008 7.250 7.480 6.760 7.460 925,558 +0.06(+0.81%)
Jan 22, 2008 7.110 7.740 7.000 7.400 596,152 -0.11(-1.46%)
Jan 21, 2008 7.880 8.040 7.450 7.510 1,104,967 +0.00(+0.00%)
Jan 18, 2008 7.880 8.040 7.450 7.510 1,103,967 -0.50(-6.24%)
Jan 17, 2008 8.130 8.220 7.940 8.010 684,265 -0.11(-1.35%)
Jan 16, 2008 8.000 8.320 7.370 8.120 1,445,268 +0.07(+0.87%)
Jan 15, 2008 8.330 8.400 8.030 8.050 759,574 -0.38(-4.51%)
Jan 14, 2008 8.390 8.500 8.230 8.430 447,996 +0.11(+1.32%)
Jan 11, 2008 8.550 8.600 8.250 8.320 568,246 -0.28(-3.26%)
Jan 10, 2008 8.300 8.750 8.140 8.600 719,393 +0.24(+2.87%)
Jan 09, 2008 8.260 8.380 8.000 8.360 634,975 +0.08(+0.97%)
Jan 08, 2008 8.480 8.720 8.260 8.280 707,624 -0.15(-1.78%)
Jan 07, 2008 8.250 8.670 8.230 8.430 1,123,188 +0.24(+2.93%)
Jan 04, 2008 8.510 8.880 8.080 8.190 673,080 -0.39(-4.55%)
Jan 03, 2008 8.760 8.860 8.490 8.580 693,108 -0.16(-1.83%)
Jan 02, 2008 8.600 8.950 8.600 8.740 822,991 +0.11(+1.27%)
Jan 01, 2008 8.800 8.860 8.560 8.630 649,966 +0.00(+0.00%)
Dec 31, 2007 8.800 8.860 8.560 8.630 649,966 -0.24(-2.71%)
Dec 28, 2007 9.030 9.110 8.760 8.870 483,323 -0.06(-0.67%)
Dec 27, 2007 9.280 9.380 8.930 8.930 439,889 -0.25(-2.72%)
Dec 26, 2007 9.140 9.280 9.110 9.180 610,364 -0.08(-0.86%)
Dec 24, 2007 9.280 9.300 9.090 9.260 381,253 +0.02(+0.22%)
Dec 21, 2007 9.350 9.470 9.120 9.240 1,943,650 +0.03(+0.33%)
Dec 20, 2007 9.100 9.240 8.970 9.210 803,773 +0.09(+0.99%)
Dec 19, 2007 9.370 9.400 8.930 9.120 1,199,723 -0.29(-3.08%)
Dec 18, 2007 9.600 9.670 9.230 9.410 1,656,957 -0.08(-0.84%)
Dec 17, 2007 9.830 9.890 9.290 9.490 1,020,900 -0.12(-1.25%)
Dec 14, 2007 9.520 9.840 9.270 9.610 2,611,812 +0.75(+8.47%)
Dec 13, 2007 8.790 8.950 8.620 8.860 672,980 -0.02(-0.23%)
Dec 12, 2007 8.860 8.990 8.660 8.880 1,222,665 +0.28(+3.26%)
Dec 11, 2007 8.890 9.000 8.580 8.600 1,638,497 -0.07(-0.81%)
Dec 10, 2007 8.870 8.910 8.520 8.670 1,969,311 -0.18(-2.03%)
Dec 07, 2007 9.930 9.950 8.720 8.850 1,293,167 -1.06(-10.70%)
Dec 06, 2007 9.160 9.980 9.010 9.910 1,654,293 +0.73(+7.95%)
Dec 05, 2007 8.330 9.200 8.320 9.180 1,692,956 +0.97(+11.81%)
Dec 04, 2007 8.070 8.220 8.010 8.210 1,305,456 +0.08(+0.98%)
Dec 03, 2007 8.740 8.800 8.050 8.130 1,310,232 -0.60(-6.87%)
Nov 30, 2007 8.960 8.980 8.670 8.730 890,046 -0.14(-1.58%)
Nov 29, 2007 9.040 9.040 8.610 8.870 947,334 +0.17(+1.95%)
Nov 28, 2007 8.350 8.700 8.260 8.700 979,525 +0.46(+5.58%)
Nov 27, 2007 8.000 8.350 7.820 8.240 1,006,866 +0.27(+3.39%)
Nov 26, 2007 8.100 8.250 7.900 7.970 991,757 -0.13(-1.60%)
Nov 23, 2007 8.080 8.220 7.980 8.100 536,102 +0.07(+0.87%)
Nov 21, 2007 8.190 8.220 8.010 8.030 1,189,835 -0.16(-1.95%)
Nov 20, 2007 8.650 8.750 8.020 8.190 1,254,035 -0.46(-5.32%)
Nov 19, 2007 8.670 8.740 8.530 8.650 657,728 -0.12(-1.37%)
Nov 16, 2007 8.890 8.960 8.530 8.770 847,280 -0.08(-0.90%)
Nov 15, 2007 9.100 9.140 8.800 8.850 494,594 -0.27(-2.96%)
Nov 14, 2007 9.060 9.250 9.010 9.120 897,786 +0.02(+0.22%)
Nov 13, 2007 9.160 9.290 8.820 9.100 780,908 +0.01(+0.11%)
Nov 12, 2007 9.020 9.310 9.010 9.090 630,493 +0.02(+0.22%)
Nov 09, 2007 9.290 9.290 8.960 9.070 912,285 -0.35(-3.72%)
Nov 08, 2007 9.310 9.490 8.850 9.420 1,224,219 +0.18(+1.95%)
Nov 07, 2007 9.410 9.630 9.100 9.240 1,444,842 -0.38(-3.95%)
Nov 06, 2007 10.13 10.25 9.350 9.620 2,344,917 -0.61(-5.96%)
Nov 05, 2007 10.40 10.49 10.07 10.23 736,346 -0.31(-2.94%)
Nov 02, 2007 10.56 10.60 10.25 10.54 749,611 +0.15(+1.44%)
Nov 01, 2007 10.82 10.85 10.33 10.39 1,093,956 -0.61(-5.55%)
Oct 31, 2007 11.07 11.33 10.96 11.00 1,116,760 -0.07(-0.63%)
Oct 30, 2007 11.15 11.28 11.03 11.07 504,162 -0.17(-1.51%)
Oct 29, 2007 11.21 11.27 11.00 11.24 318,595 +0.07(+0.63%)
Oct 26, 2007 11.04 11.26 11.00 11.17 521,374 +0.20(+1.82%)
Oct 25, 2007 11.26 11.30 10.81 10.97 629,000 -0.27(-2.40%)
Oct 24, 2007 11.31 11.42 10.95 11.24 752,678 -0.14(-1.23%)
Oct 23, 2007 11.09 11.40 11.01 11.38 1,100,201 +0.40(+3.64%)
Oct 22, 2007 10.74 999.99 10.61 10.98 650,300 +0.25(+2.33%)
Oct 19, 2007 10.88 10.98 10.68 10.73 769,025 -0.17(-1.56%)
Oct 18, 2007 11.29 11.29 10.88 10.90 640,850 -0.48(-4.22%)
Oct 17, 2007 11.00 11.49 10.93 11.38 829,545 +0.59(+5.47%)
Oct 16, 2007 11.25 11.25 10.68 10.79 1,631,867 -1.18(-9.86%)
Oct 15, 2007 11.96 12.29 11.83 11.97 662,999 +0.07(+0.59%)
Oct 12, 2007 11.71 12.09 11.65 11.90 550,050 +0.25(+2.15%)
Oct 11, 2007 11.76 12.24 11.52 11.65 839,478 -0.04(-0.34%)
Oct 10, 2007 11.46 11.75 11.29 11.69 604,735 +0.23(+2.01%)
Oct 09, 2007 11.21 11.52 11.19 11.46 491,494 +0.30(+2.69%)
Oct 08, 2007 11.10 11.19 10.95 11.16 333,734 +0.01(+0.09%)
Oct 05, 2007 10.80 11.17 10.75 11.15 635,000 +0.47(+4.40%)
Oct 04, 2007 10.82 11.00 10.65 10.68 788,352 -0.09(-0.84%)
Oct 03, 2007 10.77 10.95 10.70 10.77 366,673 -0.04(-0.37%)
Oct 02, 2007 10.95 11.19 10.79 10.81 525,715 -0.11(-1.01%)
Oct 01, 2007 10.59 11.01 10.57 10.92 689,577 +0.33(+3.12%)
Sep 28, 2007 10.77 10.92 10.54 10.59 533,129 -0.21(-1.94%)
Sep 27, 2007 11.00 11.04 10.74 10.80 264,134 -0.06(-0.55%)
Sep 26, 2007 10.83 11.04 10.78 10.86 351,318 +0.08(+0.74%)
Sep 25, 2007 10.74 10.87 10.73 10.78 310,343 -0.06(-0.55%)
Sep 24, 2007 11.13 11.13 10.70 10.84 479,680 -0.25(-2.25%)
Sep 21, 2007 11.19 11.28 11.04 11.09 825,291 +0.01(+0.09%)
Sep 20, 2007 10.91 11.23 10.79 11.08 718,716 +0.18(+1.65%)
Sep 19, 2007 10.83 11.08 10.74 10.90 1,102,792 +0.18(+1.68%)
Sep 18, 2007 10.35 10.76 10.34 10.72 958,754 +0.43(+4.18%)
Sep 17, 2007 10.48 10.71 10.26 10.29 1,007,929 -0.18(-1.72%)
Sep 14, 2007 10.47 10.60 10.36 10.47 1,111,872 +0.14(+1.36%)
Sep 13, 2007 10.44 10.50 10.22 10.33 708,369 -0.03(-0.29%)
Sep 12, 2007 10.10 10.55 10.07 10.36 1,291,139 +0.21(+2.07%)
Sep 11, 2007 10.30 10.50 10.04 10.15 2,299,128 -1.01(-9.05%)
Sep 10, 2007 11.40 11.50 11.05 11.16 664,241 -0.19(-1.67%)
Sep 07, 2007 11.42 11.71 11.30 11.35 531,738 -0.27(-2.32%)
Sep 06, 2007 11.72 11.80 11.51 11.62 799,786 -0.08(-0.68%)
Sep 05, 2007 11.50 11.99 11.40 11.70 1,412,306 +0.30(+2.63%)
Sep 04, 2007 10.93 11.47 10.82 11.40 1,158,821 +0.15(+1.33%)
Aug 31, 2007 11.13 11.35 10.98 11.25 513,978 +0.19(+1.72%)
Aug 30, 2007 11.03 11.38 10.91 11.06 905,771 -0.12(-1.07%)
Aug 29, 2007 11.04 11.19 10.84 11.18 512,053 +0.23(+2.10%)
Aug 28, 2007 11.09 11.35 10.95 10.95 621,905 -0.24(-2.14%)
Aug 27, 2007 11.63 11.63 11.16 11.19 402,594 -0.28(-2.44%)
Aug 24, 2007 11.44 11.58 11.25 11.47 499,671 +0.02(+0.17%)
Aug 23, 2007 11.02 11.47 10.93 11.45 1,118,236 +0.62(+5.72%)
Aug 22, 2007 10.75 10.93 10.62 10.83 526,667 +0.22(+2.07%)
Aug 21, 2007 10.47 10.81 10.43 10.61 400,087 +0.11(+1.05%)
Aug 20, 2007 10.59 10.65 10.25 10.50 763,342 -0.03(-0.28%)
Aug 17, 2007 10.58 10.68 10.13 10.53 989,086 +0.43(+4.26%)
Aug 16, 2007 10.00 10.30 9.750 10.10 1,269,405 -0.03(-0.30%)
Aug 15, 2007 9.900 10.65 9.760 10.13 979,268 +0.24(+2.43%)
Aug 14, 2007 10.04 10.23 9.810 9.890 534,529 -0.12(-1.20%)
Aug 13, 2007 10.24 10.43 9.880 10.01 751,839 +0.00(+0.00%)
Aug 10, 2007 10.52 10.66 9.745 10.01 1,557,685 -0.49(-4.67%)
Aug 09, 2007 10.90 11.48 10.48 10.50 1,925,268 -0.67(-6.00%)
Aug 08, 2007 10.23 11.50 10.14 11.17 2,352,019 +0.96(+9.40%)
Aug 07, 2007 10.28 10.38 10.10 10.21 1,309,840 -0.14(-1.35%)
Aug 06, 2007 9.700 10.57 9.550 10.35 1,734,520 +0.70(+7.25%)
Aug 03, 2007 9.710 10.01 9.620 9.650 1,323,484 -0.03(-0.31%)
Aug 02, 2007 9.500 9.690 9.400 9.680 876,885 +0.15(+1.57%)
Aug 01, 2007 9.710 9.930 9.430 9.530 1,642,301 -0.16(-1.65%)
Jul 31, 2007 10.27 10.35 9.690 9.690 1,370,302 -0.46(-4.53%)
Jul 30, 2007 10.09 10.21 9.780 10.15 1,430,444 +0.01(+0.10%)
Jul 27, 2007 10.03 10.34 9.980 10.14 1,270,471 +0.07(+0.70%)
Jul 26, 2007 10.50 10.61 9.940 10.07 4,481,061 -0.96(-8.70%)
Jul 25, 2007 10.97 11.10 10.70 11.03 1,116,647 +0.16(+1.47%)
Jul 24, 2007 11.25 11.30 10.85 10.87 1,010,476 -0.43(-3.81%)
Jul 23, 2007 11.35 11.45 11.25 11.30 609,150 +0.01(+0.09%)
Jul 20, 2007 11.66 11.69 11.25 11.29 747,228 -0.40(-3.42%)
Jul 19, 2007 11.40 11.72 11.40 11.69 430,003 +0.38(+3.36%)
Jul 18, 2007 11.39 11.40 11.15 11.31 590,994 -0.09(-0.79%)
Jul 17, 2007 11.58 11.62 11.39 11.40 444,565 -0.16(-1.38%)
Jul 16, 2007 11.69 11.86 11.47 11.56 840,771 -0.19(-1.62%)
Jul 13, 2007 11.73 11.75 11.45 11.75 703,011 +0.01(+0.09%)
Jul 12, 2007 11.67 11.77 11.54 11.74 732,105 +0.17(+1.47%)
Jul 11, 2007 11.43 11.64 11.39 11.57 1,345,871 +0.11(+0.96%)
Jul 10, 2007 11.82 11.90 11.44 11.46 648,837 -0.47(-3.94%)
Jul 09, 2007 11.95 12.00 11.69 11.93 914,223 +0.03(+0.25%)
Jul 06, 2007 11.72 11.95 11.68 11.90 1,043,507 +0.23(+1.97%)
Jul 05, 2007 12.01 12.05 11.58 11.67 1,369,602 -0.33(-2.75%)
Jul 03, 2007 12.32 12.35 11.91 12.00 501,340 -0.31(-2.52%)
Jul 02, 2007 12.21 12.37 12.09 12.31 686,235 +0.21(+1.74%)
Jun 29, 2007 12.13 12.42 11.98 12.10 1,386,974 +0.10(+0.83%)
Jun 28, 2007 12.33 12.43 11.99 12.00 1,191,615 -0.38(-3.07%)
Jun 27, 2007 12.23 12.41 12.21 12.38 981,908 +0.03(+0.24%)
Jun 26, 2007 11.92 12.77 11.86 12.35 1,609,603 +0.52(+4.40%)
Jun 25, 2007 11.88 12.72 11.69 11.83 1,427,306 -0.04(-0.34%)
Jun 22, 2007 12.03 12.07 11.74 11.87 1,297,196 -0.16(-1.33%)
Jun 21, 2007 11.55 12.09 11.44 12.03 1,431,346 +0.48(+4.16%)
Jun 20, 2007 11.72 11.80 11.51 11.55 684,000 -0.12(-1.03%)
Jun 19, 2007 11.87 11.89 11.57 11.67 636,800 -0.14(-1.19%)
Jun 18, 2007 11.73 11.89 11.41 11.81 700,600 +0.09(+0.77%)
Jun 15, 2007 11.61 11.82 11.49 11.72 1,230,000 +0.30(+2.63%)
Jun 14, 2007 11.21 11.50 11.12 11.42 931,400 +0.19(+1.69%)
Jun 13, 2007 10.87 11.27 10.73 11.23 986,900 +0.40(+3.69%)
Jun 12, 2007 10.85 11.01 10.75 10.83 746,900 -0.10(-0.91%)
Jun 11, 2007 10.79 11.05 10.77 10.93 451,952 +0.07(+0.64%)
Jun 08, 2007 10.75 10.93 10.60 10.86 923,956 +0.12(+1.12%)
Jun 07, 2007 11.09 11.20 10.61 10.74 1,023,191 -0.42(-3.76%)
Jun 06, 2007 10.98 11.31 10.88 11.16 965,521 +0.16(+1.45%)
Jun 05, 2007 10.98 11.09 10.86 11.00 598,897 -0.01(-0.09%)
Jun 04, 2007 11.06 11.28 10.78 11.01 1,008,971 -0.05(-0.45%)
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.