Skip to main content

Exelixis Inc (NQ: EXEL )

16.30 +0.40 (+2.51%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 4.230 4.250 3.770 3.830 17,221,992 +0.19(+5.22%)
Feb 29, 2016 3.820 3.860 3.640 3.640 4,429,725 -0.21(-5.45%)
Feb 26, 2016 3.820 3.900 3.730 3.850 2,509,527 +0.03(+0.79%)
Feb 25, 2016 3.870 3.965 3.780 3.820 2,503,492 -0.05(-1.29%)
Feb 24, 2016 3.800 3.900 3.680 3.870 3,188,085 -0.01(-0.26%)
Feb 23, 2016 4.030 4.080 3.880 3.880 2,807,969 -0.20(-4.90%)
Feb 22, 2016 4.180 4.190 4.040 4.080 2,483,286 -0.01(-0.24%)
Feb 19, 2016 4.040 4.090 3.980 4.090 4,235,736 +0.02(+0.49%)
Feb 18, 2016 4.400 4.411 4.070 4.070 3,499,716 -0.34(-7.71%)
Feb 17, 2016 4.430 4.430 4.245 4.410 4,592,608 +0.19(+4.50%)
Feb 16, 2016 4.260 4.360 4.130 4.220 6,496,997 +0.02(+0.48%)
Feb 12, 2016 4.330 4.200 4.200 4.200 4,811,400 +0.00(+0.00%)
Feb 11, 2016 4.130 4.250 3.980 4.200 7,003,695 -0.03(-0.71%)
Feb 10, 2016 4.320 4.500 4.230 4.230 3,538,581 -0.01(-0.24%)
Feb 09, 2016 4.120 4.460 4.010 4.240 6,830,555 -0.01(-0.24%)
Feb 08, 2016 4.460 4.500 4.220 4.250 4,463,698 -0.29(-6.39%)
Feb 05, 2016 4.790 4.790 4.460 4.540 5,855,531 -0.21(-4.42%)
Feb 04, 2016 4.300 4.780 4.240 4.750 4,619,772 +0.32(+7.22%)
Feb 03, 2016 4.450 4.590 4.210 4.430 3,680,139 +0.00(+0.00%)
Feb 02, 2016 4.490 4.620 4.360 4.430 3,245,278 -0.12(-2.64%)
Feb 01, 2016 4.600 4.880 4.330 4.550 6,369,844 -0.07(-1.52%)
Jan 29, 2016 4.200 4.630 4.168 4.620 4,903,316 +0.44(+10.53%)
Jan 28, 2016 4.510 4.538 4.120 4.180 4,228,472 -0.12(-2.79%)
Jan 27, 2016 4.640 4.660 4.260 4.300 3,772,444 -0.35(-7.53%)
Jan 26, 2016 4.660 4.750 4.370 4.650 3,863,124 +0.00(+0.00%)
Jan 25, 2016 4.550 4.850 4.450 4.650 4,526,042 +0.06(+1.31%)
Jan 22, 2016 4.520 4.600 4.330 4.590 3,325,586 +0.22(+5.03%)
Jan 21, 2016 4.430 4.620 4.290 4.370 3,027,000 -0.13(-2.89%)
Jan 20, 2016 4.010 4.570 3.620 4.500 7,750,946 +0.35(+8.43%)
Jan 19, 2016 4.380 4.460 4.095 4.150 5,615,589 -0.08(-1.89%)
Jan 15, 2016 4.200 4.230 4.230 4.230 5,425,700 -0.25(-5.58%)
Jan 14, 2016 4.200 4.560 4.100 4.480 4,820,982 +0.31(+7.43%)
Jan 13, 2016 4.600 4.650 4.150 4.170 4,625,942 -0.39(-8.55%)
Jan 12, 2016 4.710 4.860 4.300 4.560 5,788,021 -0.08(-1.72%)
Jan 11, 2016 4.950 4.990 4.400 4.640 5,463,471 -0.25(-5.21%)
Jan 08, 2016 4.980 5.050 4.840 4.895 3,546,108 -0.04(-0.71%)
Jan 07, 2016 5.140 5.190 4.870 4.930 4,612,401 -0.36(-6.81%)
Jan 06, 2016 5.160 5.435 5.140 5.290 4,140,092 +0.03(+0.47%)
Jan 05, 2016 5.820 5.850 5.250 5.265 10,930,319 -0.23(-4.10%)
Jan 04, 2016 5.500 5.580 5.410 5.490 3,765,700 -0.15(-2.66%)
Dec 31, 2015 5.650 5.640 5.640 5.640 3,728,000 -0.01(-0.18%)
Dec 30, 2015 5.680 5.840 5.620 5.650 2,989,834 -0.06(-1.05%)
Dec 29, 2015 5.470 5.710 5.450 5.710 2,623,172 +0.25(+4.48%)
Dec 28, 2015 5.240 5.500 5.200 5.465 3,017,415 +0.17(+3.31%)
Dec 24, 2015 5.500 5.290 5.290 5.290 1,606,500 -0.22(-3.99%)
Dec 23, 2015 5.020 5.580 5.020 5.510 6,169,588 +0.52(+10.42%)
Dec 22, 2015 4.990 5.040 4.905 4.990 2,527,443 +0.01(+0.20%)
Dec 21, 2015 5.010 5.060 4.900 4.980 2,603,194 -0.01(-0.20%)
Dec 18, 2015 5.000 5.049 4.900 4.990 7,029,450 -0.04(-0.80%)
Dec 17, 2015 5.090 5.140 4.900 5.030 3,119,022 -0.06(-1.18%)
Dec 16, 2015 4.910 5.100 4.840 5.090 5,116,165 +0.20(+4.09%)
Dec 15, 2015 4.890 4.970 4.770 4.890 4,156,366 +0.01(+0.20%)
Dec 14, 2015 4.880 5.020 4.700 4.880 5,915,281 +0.09(+1.88%)
Dec 11, 2015 4.910 5.020 4.730 4.790 4,330,385 -0.23(-4.58%)
Dec 10, 2015 4.800 5.020 4.750 5.020 3,115,805 +0.21(+4.37%)
Dec 09, 2015 5.080 5.120 4.800 4.810 4,712,989 -0.33(-6.42%)
Dec 08, 2015 5.110 5.230 5.040 5.140 3,424,784 -0.02(-0.39%)
Dec 07, 2015 5.350 5.430 5.150 5.160 3,549,705 -0.24(-4.44%)
Dec 04, 2015 5.300 5.440 5.180 5.400 4,251,565 +0.04(+0.75%)
Dec 03, 2015 5.680 5.680 5.280 5.360 5,413,825 -0.28(-4.96%)
Dec 02, 2015 5.730 5.800 5.630 5.640 2,092,582 -0.12(-2.08%)
Dec 01, 2015 5.730 5.790 5.520 5.760 6,444,005 +0.04(+0.70%)
Nov 30, 2015 5.550 5.750 5.478 5.720 4,359,458 +0.25(+4.57%)
Nov 27, 2015 5.500 5.570 5.310 5.470 2,120,645 -0.02(-0.36%)
Nov 25, 2015 5.490 5.490 5.490 5.490 2,948,800 -0.01(-0.18%)
Nov 24, 2015 5.540 5.590 5.450 5.500 3,461,001 -0.05(-0.90%)
Nov 23, 2015 5.550 5.645 5.410 5.550 3,115,491 +0.10(+1.83%)
Nov 20, 2015 5.540 5.650 5.430 5.450 3,707,989 -0.13(-2.33%)
Nov 19, 2015 5.800 5.820 5.560 5.580 2,137,479 -0.22(-3.79%)
Nov 18, 2015 5.640 5.810 5.510 5.800 7,344,258 +0.16(+2.84%)
Nov 17, 2015 5.480 5.710 5.430 5.640 4,191,304 +0.16(+2.92%)
Nov 16, 2015 5.430 5.510 5.300 5.480 3,546,516 +0.08(+1.48%)
Nov 13, 2015 5.420 5.550 5.380 5.400 3,106,308 -0.01(-0.28%)
Nov 12, 2015 5.760 5.760 5.400 5.415 4,574,413 -0.33(-5.66%)
Nov 11, 2015 6.050 6.100 5.681 5.740 6,879,645 -0.59(-9.32%)
Nov 10, 2015 6.060 6.420 5.830 6.330 8,452,419 +0.23(+3.77%)
Nov 09, 2015 6.250 6.250 6.030 6.100 3,504,077 -0.12(-2.01%)
Nov 06, 2015 6.120 6.240 6.000 6.225 3,301,234 +0.08(+1.38%)
Nov 05, 2015 6.240 6.250 6.050 6.140 2,444,333 -0.07(-1.13%)
Nov 04, 2015 6.200 6.290 6.100 6.210 2,336,293 +0.02(+0.32%)
Nov 03, 2015 6.160 6.290 6.080 6.190 3,283,916 +0.04(+0.65%)
Nov 02, 2015 6.020 6.240 6.020 6.150 4,595,724 +0.13(+2.16%)
Oct 30, 2015 5.960 6.080 5.880 6.020 3,202,870 +0.14(+2.38%)
Oct 29, 2015 6.070 6.230 5.880 5.880 4,402,689 -0.19(-3.13%)
Oct 28, 2015 5.870 6.070 5.780 6.070 4,568,190 +0.21(+3.58%)
Oct 27, 2015 5.760 5.920 5.720 5.860 2,204,938 +0.06(+0.95%)
Oct 26, 2015 5.740 5.930 5.660 5.805 2,387,545 +0.01(+0.26%)
Oct 23, 2015 5.650 5.810 5.610 5.790 3,888,810 +0.22(+3.95%)
Oct 22, 2015 5.530 5.670 5.400 5.570 2,875,723 +0.08(+1.46%)
Oct 21, 2015 5.530 5.580 5.250 5.490 4,889,067 -0.03(-0.54%)
Oct 20, 2015 5.750 5.798 5.510 5.520 4,319,746 -0.28(-4.83%)
Oct 19, 2015 5.800 5.870 5.600 5.800 3,064,280 +0.00(+0.00%)
Oct 16, 2015 5.750 5.870 5.680 5.800 3,211,843 +0.05(+0.87%)
Oct 15, 2015 5.580 5.750 5.490 5.750 3,144,079 +0.15(+2.68%)
Oct 14, 2015 5.560 5.700 5.450 5.600 3,532,380 +0.07(+1.27%)
Oct 13, 2015 5.750 5.800 5.530 5.530 4,832,131 -0.25(-4.33%)
Oct 12, 2015 6.000 6.000 5.750 5.780 3,322,196 -0.21(-3.43%)
Oct 09, 2015 5.840 5.990 5.760 5.985 2,923,251 +0.14(+2.31%)
Oct 08, 2015 5.880 5.930 5.650 5.850 3,401,072 -0.06(-1.02%)
Oct 07, 2015 5.820 5.970 5.550 5.910 4,981,404 +0.13(+2.25%)
Oct 06, 2015 6.060 6.100 5.560 5.780 6,687,135 -0.12(-2.03%)
Oct 05, 2015 5.980 6.070 5.680 5.900 4,262,257 -0.01(-0.17%)
Oct 02, 2015 5.620 5.910 5.550 5.910 4,530,130 +0.18(+3.14%)
Oct 01, 2015 5.650 5.760 5.400 5.730 5,657,990 +0.12(+2.14%)
Sep 30, 2015 5.750 5.930 5.450 5.610 7,423,819 +0.02(+0.36%)
Sep 29, 2015 5.760 6.080 5.480 5.590 6,131,593 -0.07(-1.24%)
Sep 28, 2015 5.850 5.890 5.470 5.660 9,366,600 -0.25(-4.23%)
Sep 25, 2015 6.350 6.350 5.840 5.910 7,652,239 -0.29(-4.68%)
Sep 24, 2015 6.160 6.410 6.010 6.200 6,472,302 -0.05(-0.80%)
Sep 23, 2015 6.290 6.330 6.090 6.250 4,440,094 +0.01(+0.16%)
Sep 22, 2015 6.280 6.330 6.010 6.240 6,045,589 -0.16(-2.50%)
Sep 21, 2015 6.600 6.630 6.130 6.400 8,006,936 -0.13(-1.99%)
Sep 18, 2015 6.150 6.770 6.120 6.530 17,299,844 +0.31(+4.98%)
Sep 17, 2015 6.190 6.280 6.060 6.220 5,582,004 +0.01(+0.16%)
Sep 16, 2015 6.220 6.300 6.050 6.210 7,105,461 +0.00(+0.00%)
Sep 15, 2015 5.920 6.210 5.860 6.210 6,356,053 +0.28(+4.72%)
Sep 14, 2015 5.910 5.950 5.810 5.930 2,904,968 +0.02(+0.34%)
Sep 11, 2015 5.860 5.920 5.760 5.910 2,534,086 +0.04(+0.68%)
Sep 10, 2015 5.700 5.900 5.660 5.870 3,742,821 +0.12(+2.00%)
Sep 09, 2015 6.020 6.065 5.720 5.755 3,626,547 -0.19(-3.11%)
Sep 08, 2015 5.780 6.000 5.670 5.940 4,946,367 +0.30(+5.32%)
Sep 04, 2015 5.500 5.640 5.640 5.640 2,916,300 +0.08(+1.44%)
Sep 03, 2015 5.940 5.990 5.540 5.560 5,136,119 -0.34(-5.76%)
Sep 02, 2015 5.670 5.900 5.560 5.900 5,854,973 +0.30(+5.36%)
Sep 01, 2015 5.750 5.850 5.470 5.600 10,045,483 -0.35(-5.88%)
Aug 31, 2015 6.040 6.145 5.920 5.950 10,132,489 -0.10(-1.65%)
Aug 28, 2015 6.050 6.170 5.960 6.050 4,767,724 -0.04(-0.66%)
Aug 27, 2015 6.000 6.230 5.730 6.090 11,483,028 +0.45(+7.98%)
Aug 26, 2015 5.470 5.640 5.100 5.640 6,018,864 +0.42(+8.05%)
Aug 25, 2015 5.710 5.720 5.175 5.220 5,332,781 +0.14(+2.76%)
Aug 24, 2015 4.810 5.630 4.560 5.080 8,364,674 -0.17(-3.24%)
Aug 21, 2015 5.270 5.400 4.890 5.250 10,380,206 -0.15(-2.78%)
Aug 20, 2015 5.590 5.650 5.390 5.400 5,322,975 -0.32(-5.59%)
Aug 19, 2015 5.690 5.810 5.500 5.720 4,445,147 +0.00(+0.00%)
Aug 18, 2015 6.010 6.040 5.710 5.720 3,527,478 -0.33(-5.45%)
Aug 17, 2015 5.820 6.050 5.730 6.050 2,730,060 +0.23(+3.95%)
Aug 14, 2015 5.890 5.950 5.670 5.820 3,339,445 -0.09(-1.52%)
Aug 13, 2015 5.900 6.250 5.880 5.910 5,526,670 +0.06(+1.03%)
Aug 12, 2015 5.660 5.935 5.460 5.850 6,177,317 +0.13(+2.27%)
Aug 11, 2015 5.940 5.940 5.600 5.720 4,485,963 -0.26(-4.35%)
Aug 10, 2015 6.000 6.200 5.930 5.980 4,748,734 +0.08(+1.36%)
Aug 07, 2015 5.910 5.990 5.650 5.900 5,105,851 +0.01(+0.17%)
Aug 06, 2015 6.300 6.400 5.840 5.890 7,381,582 -0.39(-6.21%)
Aug 05, 2015 6.690 6.805 6.220 6.280 9,728,911 -0.34(-5.14%)
Aug 04, 2015 6.250 6.670 6.250 6.620 14,611,614 +0.50(+8.17%)
Aug 03, 2015 5.770 6.309 5.760 6.120 6,493,165 +0.39(+6.81%)
Jul 31, 2015 5.520 6.120 5.510 5.730 7,412,202 +0.19(+3.43%)
Jul 30, 2015 5.530 5.650 5.454 5.540 3,477,203 -0.06(-1.07%)
Jul 29, 2015 5.470 5.750 5.380 5.600 5,971,706 +0.19(+3.51%)
Jul 28, 2015 5.480 5.610 5.360 5.410 5,544,644 -0.03(-0.55%)
Jul 27, 2015 5.500 5.580 5.270 5.440 6,603,425 -0.15(-2.68%)
Jul 24, 2015 5.750 5.870 5.440 5.590 19,410,816 -0.29(-4.93%)
Jul 23, 2015 6.320 6.350 5.760 5.880 13,784,017 -0.43(-6.81%)
Jul 22, 2015 5.670 6.380 5.600 6.310 22,852,564 +0.26(+4.30%)
Jul 21, 2015 5.600 6.080 5.520 6.050 22,387,282 +0.17(+2.89%)
Jul 20, 2015 5.570 5.960 5.360 5.880 74,551,032 +1.97(+50.38%)
Jul 17, 2015 3.890 3.950 3.820 3.910 3,023,200 +0.04(+1.03%)
Jul 16, 2015 3.760 3.880 3.700 3.870 2,297,650 +0.21(+5.74%)
Jul 15, 2015 3.810 3.860 3.630 3.660 2,824,328 -0.12(-3.17%)
Jul 14, 2015 3.750 3.920 3.710 3.780 3,599,849 -0.01(-0.26%)
Jul 13, 2015 3.780 3.850 3.720 3.790 1,881,892 +0.11(+2.99%)
Jul 10, 2015 3.470 3.690 3.460 3.680 1,939,679 +0.25(+7.29%)
Jul 09, 2015 3.390 3.510 3.380 3.430 1,510,523 +0.10(+3.00%)
Jul 08, 2015 3.390 3.470 3.315 3.330 1,965,186 -0.18(-5.13%)
Jul 07, 2015 3.550 3.550 3.365 3.510 1,677,937 +0.00(+0.00%)
Jul 06, 2015 3.370 3.520 3.310 3.510 2,275,247 +0.07(+2.03%)
Jul 02, 2015 3.480 3.440 3.440 3.440 1,867,800 -0.05(-1.43%)
Jul 01, 2015 3.600 3.710 3.380 3.490 4,620,770 -0.27(-7.18%)
Jun 30, 2015 3.580 3.770 3.560 3.760 2,747,404 +0.22(+6.21%)
Jun 29, 2015 3.620 3.698 3.540 3.540 2,654,462 -0.23(-6.10%)
Jun 26, 2015 3.800 3.800 3.510 3.770 6,454,798 -0.05(-1.31%)
Jun 25, 2015 3.850 3.915 3.750 3.820 2,298,525 -0.02(-0.52%)
Jun 24, 2015 4.050 4.114 3.810 3.840 2,889,783 -0.19(-4.71%)
Jun 23, 2015 3.990 4.180 3.967 4.030 4,651,279 +0.10(+2.54%)
Jun 22, 2015 3.840 3.940 3.690 3.930 3,803,124 +0.09(+2.34%)
Jun 19, 2015 3.570 3.850 3.500 3.840 6,915,658 +0.27(+7.56%)
Jun 18, 2015 3.560 3.635 3.515 3.570 2,747,008 +0.04(+1.13%)
Jun 17, 2015 3.510 3.530 3.460 3.530 1,435,574 +0.06(+1.73%)
Jun 16, 2015 3.430 3.540 3.420 3.470 1,659,080 +0.02(+0.58%)
Jun 15, 2015 3.560 3.600 3.410 3.450 2,819,379 -0.11(-3.09%)
Jun 12, 2015 3.530 3.600 3.450 3.560 2,261,373 +0.04(+1.14%)
Jun 11, 2015 3.490 3.540 3.460 3.520 2,061,868 +0.07(+2.03%)
Jun 10, 2015 3.390 3.470 3.330 3.450 1,812,830 +0.06(+1.77%)
Jun 09, 2015 3.510 3.480 3.350 3.390 1,696,450 -0.09(-2.59%)
Jun 08, 2015 3.350 3.550 3.350 3.480 2,275,299 +0.13(+3.88%)
Jun 05, 2015 3.260 3.350 3.240 3.350 1,207,417 +0.07(+2.13%)
Jun 04, 2015 3.250 3.290 3.180 3.280 2,255,063 +0.04(+1.23%)
Jun 03, 2015 3.360 3.390 3.180 3.240 2,607,651 -0.10(-2.99%)
Jun 02, 2015 3.450 3.480 3.320 3.340 2,105,164 -0.10(-2.91%)
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.