Skip to main content

Exelixis Inc (NQ: EXEL )

16.44 -0.35 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.520 5.710 5.450 5.460 908,435 -0.21(-3.70%)
Sep 29, 2011 5.700 5.838 5.500 5.670 1,145,407 +0.17(+3.09%)
Sep 28, 2011 6.030 6.180 5.470 5.500 1,538,618 -0.49(-8.18%)
Sep 27, 2011 6.090 6.330 5.970 5.990 1,800,302 -0.05(-0.83%)
Sep 26, 2011 6.240 6.330 5.790 6.040 1,463,732 -0.15(-2.42%)
Sep 23, 2011 6.150 6.270 6.050 6.190 1,094,252 +0.04(+0.65%)
Sep 22, 2011 5.960 6.430 5.790 6.150 2,078,195 +0.12(+1.99%)
Sep 21, 2011 6.410 6.500 6.000 6.030 1,767,322 -0.41(-6.37%)
Sep 20, 2011 6.990 7.020 6.360 6.440 2,036,027 -0.47(-6.80%)
Sep 19, 2011 6.750 7.090 6.700 6.910 924,839 +0.00(+0.00%)
Sep 16, 2011 7.140 7.219 6.320 6.910 2,631,489 -0.15(-2.12%)
Sep 15, 2011 7.390 7.400 6.970 7.060 1,678,584 -0.22(-3.02%)
Sep 14, 2011 7.410 7.740 7.270 7.280 1,444,429 -0.06(-0.82%)
Sep 13, 2011 7.070 7.400 7.000 7.340 985,210 +0.32(+4.56%)
Sep 12, 2011 6.840 7.140 6.770 7.020 731,297 +0.01(+0.14%)
Sep 09, 2011 7.100 7.270 6.880 7.010 1,065,088 -0.20(-2.77%)
Sep 08, 2011 7.300 7.520 7.051 7.210 1,047,024 -0.19(-2.57%)
Sep 07, 2011 6.910 7.410 6.810 7.400 1,135,488 +0.63(+9.31%)
Sep 06, 2011 6.510 6.780 6.440 6.770 711,933 -0.04(-0.59%)
Sep 02, 2011 6.940 7.170 6.670 6.810 1,037,134 -0.35(-4.89%)
Sep 01, 2011 7.530 7.710 7.100 7.160 750,973 -0.32(-4.28%)
Aug 31, 2011 7.510 7.870 7.330 7.480 1,366,513 +0.05(+0.67%)
Aug 30, 2011 7.040 7.555 6.960 7.430 2,119,857 +0.34(+4.80%)
Aug 29, 2011 6.540 7.100 6.530 7.090 1,522,595 +0.65(+10.09%)
Aug 26, 2011 5.970 6.450 5.860 6.440 839,969 +0.42(+6.98%)
Aug 25, 2011 6.400 6.400 6.010 6.020 913,192 -0.26(-4.14%)
Aug 24, 2011 6.260 6.430 6.050 6.280 805,431 +0.01(+0.16%)
Aug 23, 2011 5.860 6.270 5.750 6.270 991,468 +0.46(+7.92%)
Aug 22, 2011 6.360 6.430 5.780 5.810 1,362,325 -0.34(-5.53%)
Aug 19, 2011 6.050 6.330 5.902 6.150 1,380,606 -0.03(-0.49%)
Aug 18, 2011 6.580 6.780 6.100 6.180 1,657,438 -0.49(-7.35%)
Aug 17, 2011 6.860 7.000 6.550 6.670 723,528 -0.15(-2.20%)
Aug 16, 2011 7.000 7.060 6.650 6.820 1,208,164 -0.31(-4.35%)
Aug 15, 2011 6.910 7.140 6.850 7.130 840,090 +0.33(+4.85%)
Aug 12, 2011 6.880 6.970 6.610 6.800 1,077,276 +0.08(+1.19%)
Aug 11, 2011 6.690 6.890 6.350 6.720 1,436,988 +0.14(+2.13%)
Aug 10, 2011 6.800 6.940 6.310 6.580 1,593,618 -0.45(-6.40%)
Aug 09, 2011 6.688 7.030 5.710 7.030 2,934,660 +1.07(+17.95%)
Aug 08, 2011 6.220 6.380 5.930 5.960 2,176,760 -0.78(-11.57%)
Aug 05, 2011 7.000 7.080 6.120 6.740 2,111,612 -0.07(-1.03%)
Aug 04, 2011 7.550 7.550 6.810 6.810 1,909,395 -0.85(-11.10%)
Aug 03, 2011 7.660 7.760 7.270 7.660 756,176 +0.04(+0.52%)
Aug 02, 2011 7.860 8.120 7.610 7.620 1,306,496 -0.27(-3.42%)
Aug 01, 2011 7.970 8.100 7.760 7.890 1,427,597 +0.19(+2.47%)
Jul 29, 2011 7.680 8.000 7.520 7.700 1,344,442 -0.05(-0.65%)
Jul 28, 2011 7.590 8.090 7.540 7.750 1,217,209 +0.15(+1.97%)
Jul 27, 2011 7.800 7.860 7.130 7.600 1,801,924 -0.29(-3.68%)
Jul 26, 2011 8.020 8.121 7.680 7.890 1,038,924 -0.18(-2.23%)
Jul 25, 2011 8.520 8.560 8.070 8.070 937,590 -0.61(-7.03%)
Jul 22, 2011 8.670 8.751 8.570 8.680 343,083 -0.02(-0.23%)
Jul 21, 2011 8.630 8.770 8.500 8.700 550,171 +0.15(+1.75%)
Jul 20, 2011 8.800 8.819 8.470 8.550 494,747 -0.28(-3.17%)
Jul 19, 2011 8.600 8.880 8.570 8.830 485,006 +0.28(+3.27%)
Jul 18, 2011 8.830 8.950 8.410 8.550 850,079 -0.34(-3.82%)
Jul 15, 2011 8.730 8.960 8.650 8.890 1,013,473 +0.18(+2.07%)
Jul 14, 2011 8.900 8.930 8.680 8.710 694,379 -0.16(-1.80%)
Jul 13, 2011 8.910 9.120 8.800 8.870 922,927 +0.03(+0.34%)
Jul 12, 2011 8.590 9.000 8.510 8.840 1,281,638 +0.17(+1.96%)
Jul 11, 2011 9.000 9.110 8.630 8.670 1,100,543 -0.45(-4.93%)
Jul 08, 2011 9.080 9.190 8.930 9.120 521,720 -0.10(-1.08%)
Jul 07, 2011 9.190 9.240 9.050 9.220 1,016,791 +0.03(+0.27%)
Jul 06, 2011 9.080 9.200 9.020 9.195 697,304 +0.09(+0.93%)
Jul 05, 2011 9.150 9.230 9.060 9.110 520,416 -0.06(-0.65%)
Jul 01, 2011 9.010 9.220 8.910 9.170 766,103 +0.21(+2.34%)
Jun 30, 2011 9.160 9.240 8.950 8.960 648,180 -0.19(-2.08%)
Jun 29, 2011 9.090 9.240 8.940 9.150 488,190 +0.06(+0.66%)
Jun 28, 2011 9.040 9.090 8.990 9.090 871,424 +0.09(+1.00%)
Jun 27, 2011 8.870 9.050 8.750 9.000 1,099,455 +0.26(+2.97%)
Jun 24, 2011 8.900 8.900 8.660 8.740 2,779,487 -0.16(-1.80%)
Jun 23, 2011 8.860 8.930 8.650 8.900 1,248,232 -0.06(-0.67%)
Jun 22, 2011 9.140 9.200 8.950 8.960 807,850 -0.27(-2.93%)
Jun 21, 2011 9.250 9.420 9.110 9.230 1,319,203 +0.08(+0.87%)
Jun 20, 2011 9.270 9.340 9.110 9.150 1,581,256 -0.20(-2.14%)
Jun 17, 2011 9.440 9.610 9.260 9.350 2,879,156 +0.03(+0.32%)
Jun 16, 2011 9.220 9.480 9.130 9.320 1,317,836 +0.09(+0.98%)
Jun 15, 2011 9.120 9.420 9.010 9.230 1,512,044 -0.04(-0.43%)
Jun 14, 2011 8.980 9.370 8.960 9.270 1,537,102 +0.40(+4.51%)
Jun 13, 2011 9.110 9.280 8.800 8.870 1,291,302 -0.25(-2.74%)
Jun 10, 2011 9.350 9.430 8.870 9.120 1,894,249 -0.28(-2.98%)
Jun 09, 2011 9.500 9.900 9.280 9.400 1,271,354 -0.09(-0.95%)
Jun 08, 2011 9.710 9.780 9.390 9.490 2,318,368 -0.27(-2.77%)
Jun 07, 2011 9.020 10.17 8.990 9.760 5,886,392 +1.07(+12.31%)
Jun 06, 2011 10.03 10.28 8.031 8.690 13,834,363 -2.20(-20.20%)
Jun 03, 2011 10.81 11.15 10.79 10.89 1,216,686 +0.30(+2.83%)
May 24, 2011 11.15 11.27 10.57 10.59 1,416,508 -0.35(-3.20%)
May 23, 2011 11.12 11.22 10.85 10.94 1,019,471 -0.40(-3.53%)
May 20, 2011 11.64 11.74 11.27 11.34 1,135,805 -0.35(-2.95%)
May 19, 2011 12.01 12.01 11.34 11.69 2,071,024 +0.03(+0.21%)
May 18, 2011 11.20 11.72 11.03 11.66 1,669,107 +0.51(+4.57%)
May 17, 2011 10.88 11.20 10.81 11.15 920,558 +0.15(+1.36%)
May 16, 2011 11.00 11.34 10.95 11.00 1,532,052 +0.05(+0.50%)
May 13, 2011 10.96 11.19 10.82 10.95 1,107,699 +0.03(+0.23%)
May 12, 2011 10.77 11.05 10.58 10.92 821,965 +0.07(+0.65%)
May 11, 2011 10.93 10.94 10.76 10.85 1,123,873 -0.14(-1.27%)
May 10, 2011 11.11 11.16 10.90 10.99 1,091,071 -0.03(-0.27%)
May 09, 2011 10.89 11.10 10.75 11.02 1,104,804 +0.07(+0.64%)
May 06, 2011 10.86 11.01 10.77 10.95 1,528,229 +0.24(+2.24%)
May 05, 2011 11.00 11.00 10.68 10.71 2,210,380 -0.41(-3.69%)
May 04, 2011 11.55 11.66 11.06 11.12 2,481,608 -0.45(-3.89%)
May 03, 2011 11.72 11.94 11.37 11.57 1,833,288 -0.25(-2.12%)
May 02, 2011 11.85 12.29 11.70 11.82 2,074,266 -0.44(-3.59%)
Apr 29, 2011 12.35 12.44 12.01 12.26 1,405,147 -0.10(-0.81%)
Apr 28, 2011 12.37 12.40 12.09 12.36 891,727 -0.01(-0.08%)
Apr 27, 2011 12.40 12.61 11.95 12.37 1,611,391 +0.02(+0.16%)
Apr 26, 2011 12.14 12.59 12.03 12.35 1,458,487 +0.27(+2.24%)
Apr 25, 2011 11.93 12.24 11.81 12.08 1,236,086 +0.30(+2.55%)
Apr 21, 2011 11.75 11.87 11.56 11.78 1,080,999 +0.13(+1.12%)
Apr 20, 2011 11.39 11.74 11.21 11.65 1,167,788 +0.36(+3.19%)
Apr 19, 2011 11.59 11.75 11.17 11.29 1,189,891 -0.36(-3.09%)
Apr 18, 2011 11.96 11.96 11.57 11.65 994,538 -0.31(-2.59%)
Apr 15, 2011 12.00 12.04 11.87 11.96 1,650,678 +0.16(+1.36%)
Apr 14, 2011 11.51 11.87 11.31 11.80 1,981,240 +0.26(+2.25%)
Apr 13, 2011 11.74 11.74 11.15 11.54 1,522,775 +0.13(+1.14%)
Apr 12, 2011 12.01 12.25 11.28 11.41 4,423,226 +0.36(+3.26%)
Apr 11, 2011 11.14 11.23 11.02 11.05 1,089,089 -0.04(-0.36%)
Apr 08, 2011 11.10 11.25 10.94 11.09 700,448 +0.09(+0.82%)
Apr 07, 2011 11.08 11.15 10.93 11.00 1,454,388 -0.10(-0.90%)
Apr 06, 2011 11.42 11.42 10.98 11.10 2,066,501 -0.28(-2.46%)
Apr 05, 2011 11.07 11.50 11.00 11.38 2,840,723 +0.26(+2.34%)
Apr 04, 2011 11.50 11.50 11.07 11.12 1,282,094 -0.35(-3.05%)
Apr 01, 2011 11.41 11.56 11.32 11.47 1,614,487 +0.14(+1.24%)
Mar 31, 2011 11.30 11.36 11.08 11.33 3,267,283 -0.05(-0.44%)
Mar 30, 2011 11.77 11.88 11.34 11.38 2,270,132 -0.44(-3.72%)
Mar 29, 2011 11.40 11.83 11.37 11.82 1,408,270 +0.39(+3.41%)
Mar 28, 2011 11.56 11.63 11.38 11.43 859,256 -0.10(-0.87%)
Mar 25, 2011 11.81 11.87 11.53 11.53 868,549 -0.14(-1.20%)
Mar 24, 2011 11.29 11.82 11.24 11.67 1,389,949 +0.42(+3.73%)
Mar 23, 2011 11.27 11.33 11.03 11.25 1,148,322 +0.12(+1.08%)
Mar 22, 2011 11.54 11.58 11.06 11.13 1,492,059 -0.42(-3.64%)
Mar 21, 2011 11.50 11.65 11.38 11.55 1,482,027 +0.20(+1.76%)
Mar 18, 2011 11.03 11.39 10.87 11.35 4,547,428 +0.45(+4.13%)
Mar 17, 2011 10.99 11.09 10.88 10.90 1,480,824 -0.04(-0.37%)
Mar 16, 2011 11.16 11.25 10.90 10.94 3,803,699 -0.21(-1.88%)
Mar 15, 2011 10.83 11.24 10.82 11.15 1,566,212 -0.05(-0.45%)
Mar 14, 2011 11.14 11.28 10.99 11.20 1,424,070 -0.04(-0.36%)
Mar 11, 2011 11.12 11.49 11.10 11.24 1,614,208 -0.07(-0.62%)
Mar 10, 2011 11.40 11.54 11.06 11.31 6,142,917 +0.03(+0.27%)
Mar 09, 2011 11.28 11.54 11.03 11.28 1,983,478 -0.06(-0.49%)
Mar 08, 2011 10.93 11.57 10.81 11.34 2,790,072 -0.00(-0.04%)
Mar 07, 2011 11.79 11.95 10.94 11.34 3,071,012 -0.41(-3.49%)
Mar 04, 2011 11.81 11.94 11.53 11.75 1,663,342 -0.09(-0.76%)
Mar 03, 2011 12.50 12.82 11.76 11.84 2,919,417 -0.45(-3.66%)
Mar 02, 2011 12.20 12.36 11.52 12.29 1,776,786 +0.46(+3.89%)
Mar 01, 2011 12.48 12.71 11.68 11.83 1,907,683 -0.62(-4.98%)
Feb 28, 2011 11.95 12.69 11.85 12.45 3,387,038 +0.63(+5.33%)
Feb 25, 2011 11.62 11.85 11.48 11.82 1,720,792 +0.25(+2.16%)
Feb 24, 2011 11.44 11.77 11.26 11.57 2,391,050 +0.05(+0.43%)
Feb 23, 2011 10.51 12.00 10.40 11.52 7,222,008 +0.97(+9.19%)
Feb 22, 2011 10.51 10.90 10.31 10.55 3,095,656 -0.21(-1.95%)
Feb 18, 2011 10.60 10.80 10.23 10.76 7,124,080 +0.87(+8.80%)
Feb 17, 2011 9.630 10.10 9.570 9.890 1,942,337 +0.20(+2.06%)
Feb 16, 2011 9.650 10.21 9.460 9.690 3,247,499 -0.35(-3.49%)
Feb 15, 2011 10.08 10.21 9.780 10.04 1,385,033 -0.05(-0.50%)
Feb 14, 2011 9.940 10.85 9.820 10.09 4,053,973 +0.21(+2.13%)
Feb 11, 2011 9.650 9.950 9.570 9.880 1,313,613 +0.21(+2.17%)
Feb 10, 2011 9.670 9.880 9.400 9.670 1,148,077 -0.09(-0.92%)
Feb 09, 2011 9.970 9.990 9.610 9.760 877,713 -0.21(-2.13%)
Feb 08, 2011 9.920 10.00 9.790 9.973 1,044,425 +0.05(+0.53%)
Feb 07, 2011 9.770 10.12 9.760 9.920 1,541,121 +0.16(+1.64%)
Feb 04, 2011 9.630 9.845 9.570 9.760 1,146,753 +0.10(+1.04%)
Feb 03, 2011 9.500 9.840 9.350 9.660 1,212,564 +0.10(+1.05%)
Feb 02, 2011 9.250 9.820 9.000 9.560 2,050,692 +0.30(+3.24%)
Feb 01, 2011 8.670 9.460 8.510 9.260 1,881,238 +0.59(+6.81%)
Jan 31, 2011 8.700 8.830 8.250 8.670 1,421,390 +0.05(+0.58%)
Jan 28, 2011 8.970 8.970 8.370 8.620 2,885,141 -0.41(-4.54%)
Jan 27, 2011 8.780 9.250 8.530 9.030 2,700,326 +0.22(+2.50%)
Jan 26, 2011 7.990 8.880 7.870 8.810 4,259,201 +0.88(+11.10%)
Jan 25, 2011 7.780 7.990 7.700 7.930 1,050,039 +0.13(+1.67%)
Jan 24, 2011 7.470 7.930 7.470 7.800 1,056,752 +0.33(+4.42%)
Jan 21, 2011 7.530 7.700 7.470 7.470 1,089,884 +0.01(+0.13%)
Jan 20, 2011 7.150 7.500 7.100 7.460 1,150,867 +0.24(+3.32%)
Jan 19, 2011 7.500 7.540 7.210 7.220 1,298,509 -0.32(-4.24%)
Jan 18, 2011 7.690 7.750 7.400 7.540 1,121,835 -0.12(-1.57%)
Jan 14, 2011 7.360 7.700 7.290 7.660 1,205,297 +0.30(+4.08%)
Jan 13, 2011 7.760 7.780 7.300 7.360 1,996,073 -0.39(-5.03%)
Jan 12, 2011 7.920 7.950 7.630 7.750 1,241,493 -0.11(-1.40%)
Jan 11, 2011 7.970 8.000 7.750 7.860 1,239,275 -0.07(-0.88%)
Jan 10, 2011 8.250 8.250 7.910 7.930 1,280,977 -0.07(-0.88%)
Jan 07, 2011 8.200 8.250 7.805 8.000 1,027,644 -0.19(-2.32%)
Jan 06, 2011 8.000 8.270 8.000 8.190 1,279,751 +0.23(+2.89%)
Jan 05, 2011 7.750 8.060 7.650 7.960 1,799,961 +0.19(+2.45%)
Jan 04, 2011 8.410 8.520 7.650 7.770 2,731,504 -0.72(-8.53%)
Jan 03, 2011 8.320 8.770 8.320 8.495 1,517,968 +0.28(+3.47%)
Dec 31, 2010 8.570 8.620 8.160 8.210 1,383,773 -0.38(-4.42%)
Dec 30, 2010 8.670 8.790 8.540 8.590 628,089 -0.12(-1.38%)
Dec 29, 2010 8.860 8.880 8.660 8.710 620,135 -0.14(-1.58%)
Dec 28, 2010 8.770 8.890 8.730 8.850 984,778 +0.07(+0.80%)
Dec 27, 2010 8.680 8.850 8.620 8.780 794,990 +0.06(+0.69%)
Dec 23, 2010 8.750 8.900 8.650 8.720 1,023,284 +0.05(+0.58%)
Dec 22, 2010 9.070 9.120 8.610 8.670 1,585,471 -0.41(-4.52%)
Dec 21, 2010 8.710 9.200 8.600 9.080 2,371,470 +0.37(+4.25%)
Dec 20, 2010 8.780 8.780 8.450 8.710 2,037,471 -0.07(-0.80%)
Dec 17, 2010 8.200 8.850 8.010 8.780 4,167,894 +0.57(+6.94%)
Dec 16, 2010 8.032 8.355 7.730 8.210 3,238,775 +0.00(+0.00%)
Dec 15, 2010 7.160 8.270 7.120 8.210 5,779,122 +1.00(+13.87%)
Dec 14, 2010 6.850 7.410 6.800 7.210 3,293,377 +0.40(+5.87%)
Dec 13, 2010 6.700 6.850 6.580 6.810 2,043,264 +0.17(+2.56%)
Dec 10, 2010 6.470 6.770 6.260 6.640 2,431,104 +0.13(+2.00%)
Dec 09, 2010 5.860 6.600 5.800 6.510 4,216,368 +0.69(+11.86%)
Dec 08, 2010 5.980 5.980 5.800 5.820 1,061,290 -0.11(-1.85%)
Dec 07, 2010 6.020 6.085 5.870 5.930 1,702,969 +0.06(+1.02%)
Dec 06, 2010 5.870 5.990 5.780 5.870 1,105,458 -0.03(-0.51%)
Dec 03, 2010 5.840 5.960 5.650 5.900 1,411,088 -0.01(-0.17%)
Dec 02, 2010 6.000 6.040 5.750 5.910 2,242,111 -0.06(-1.01%)
Dec 01, 2010 5.900 6.080 5.800 5.970 1,669,945 +0.18(+3.11%)
Nov 30, 2010 5.700 5.900 5.620 5.790 1,829,985 +0.08(+1.40%)
Nov 29, 2010 5.830 5.890 5.630 5.710 1,598,650 -0.12(-2.06%)
Nov 26, 2010 5.790 5.980 5.780 5.830 854,017 +0.09(+1.57%)
Nov 24, 2010 5.840 5.740 5.740 5.740 1,724,471 +0.05(+0.88%)
Nov 23, 2010 5.800 5.900 5.670 5.690 1,412,283 -0.10(-1.73%)
Nov 22, 2010 5.700 5.890 5.560 5.790 2,820,981 +0.23(+4.14%)
Nov 19, 2010 6.150 6.150 5.530 5.560 4,848,480 -0.67(-10.75%)
Nov 18, 2010 5.820 6.490 5.600 6.230 15,563,436 +1.51(+31.99%)
Nov 17, 2010 4.410 4.720 4.410 4.720 1,451,339 +0.33(+7.52%)
Nov 16, 2010 4.480 4.550 4.350 4.390 1,205,345 -0.13(-2.88%)
Nov 15, 2010 4.340 4.570 4.300 4.520 1,054,521 +0.26(+6.10%)
Nov 12, 2010 4.450 4.470 4.260 4.260 1,185,722 -0.25(-5.54%)
Nov 11, 2010 4.430 4.560 4.335 4.510 1,004,061 +0.02(+0.45%)
Nov 10, 2010 4.170 4.490 4.090 4.490 1,623,878 +0.35(+8.45%)
Nov 09, 2010 4.220 4.250 4.110 4.140 966,174 -0.06(-1.43%)
Nov 08, 2010 4.350 4.350 4.190 4.200 987,547 -0.16(-3.67%)
Nov 05, 2010 4.300 4.550 4.300 4.360 792,859 -0.09(-2.02%)
Nov 04, 2010 4.530 4.600 4.390 4.450 822,691 -0.03(-0.67%)
Nov 03, 2010 4.390 4.480 4.350 4.480 803,466 +0.11(+2.52%)
Nov 02, 2010 4.190 4.410 4.190 4.370 1,193,863 +0.25(+6.07%)
Nov 01, 2010 4.470 4.490 4.110 4.120 1,492,532 -0.35(-7.83%)
Oct 29, 2010 4.470 4.540 4.420 4.470 561,019 -0.04(-0.89%)
Oct 28, 2010 4.560 4.680 4.500 4.510 608,223 +0.02(+0.45%)
Oct 27, 2010 4.570 4.630 4.460 4.490 871,257 -0.26(-5.47%)
Oct 25, 2010 4.760 4.880 4.730 4.750 654,643 +0.02(+0.42%)
Oct 22, 2010 4.630 4.740 4.610 4.730 471,932 +0.11(+2.38%)
Oct 21, 2010 4.800 4.820 4.520 4.620 1,085,965 -0.13(-2.74%)
Oct 20, 2010 4.660 4.820 4.610 4.750 707,960 +0.14(+3.04%)
Oct 19, 2010 4.720 4.780 4.580 4.610 1,300,604 -0.20(-4.16%)
Oct 18, 2010 4.600 4.990 4.500 4.810 1,792,518 +0.21(+4.57%)
Oct 15, 2010 4.530 4.680 4.410 4.600 1,534,754 +0.15(+3.37%)
Oct 14, 2010 4.370 4.480 4.340 4.450 687,119 +0.06(+1.37%)
Oct 13, 2010 4.370 4.480 4.330 4.390 874,619 +0.06(+1.39%)
Oct 12, 2010 4.300 4.430 4.270 4.330 850,520 +0.06(+1.41%)
Oct 11, 2010 4.480 4.580 4.260 4.270 2,094,159 +0.04(+0.95%)
Oct 08, 2010 4.040 4.270 4.020 4.230 894,662 +0.19(+4.70%)
Oct 07, 2010 4.030 4.090 4.000 4.040 382,223 +0.04(+1.00%)
Oct 06, 2010 4.080 4.110 4.000 4.000 606,953 -0.10(-2.44%)
Oct 05, 2010 4.030 4.110 3.890 4.100 920,155 +0.12(+3.02%)
Oct 04, 2010 3.940 3.990 3.840 3.980 808,960 +0.01(+0.25%)
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.