Exelixis Inc (NQ: EXEL )

33.20 +0.76 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.380 6.500 6.320 6.470 519,963 +0.11(+1.73%)
Feb 25, 2010 6.420 6.450 6.280 6.360 650,049 -0.17(-2.60%)
Feb 24, 2010 6.530 6.660 6.480 6.530 417,244 +0.00(+0.00%)
Feb 23, 2010 6.660 6.660 6.440 6.530 478,752 -0.14(-2.10%)
Feb 22, 2010 6.750 6.770 6.520 6.670 342,648 -0.08(-1.19%)
Feb 19, 2010 6.710 6.810 6.570 6.750 459,372 +0.04(+0.60%)
Feb 18, 2010 6.700 6.740 6.610 6.710 412,563 +0.01(+0.15%)
Feb 17, 2010 6.660 6.815 6.570 6.700 549,262 +0.08(+1.21%)
Feb 16, 2010 6.580 6.630 6.350 6.620 591,336 +0.07(+1.07%)
Feb 12, 2010 6.490 6.550 6.550 6.550 530,800 -0.02(-0.30%)
Feb 11, 2010 6.260 6.580 6.150 6.570 643,780 +0.27(+4.29%)
Feb 10, 2010 6.380 6.430 6.280 6.300 338,165 -0.12(-1.87%)
Feb 09, 2010 6.190 6.430 6.120 6.420 743,335 +0.32(+5.25%)
Feb 08, 2010 6.200 6.231 6.090 6.100 383,264 -0.12(-1.93%)
Feb 05, 2010 6.150 6.260 6.010 6.220 648,874 +0.03(+0.48%)
Feb 04, 2010 6.650 6.660 6.160 6.190 811,156 -0.49(-7.34%)
Feb 03, 2010 6.620 6.760 6.510 6.680 545,275 +0.01(+0.15%)
Feb 02, 2010 6.570 6.710 6.450 6.670 556,397 +0.09(+1.37%)
Feb 01, 2010 6.650 6.680 6.440 6.580 540,881 -0.05(-0.75%)
Jan 29, 2010 6.600 6.800 6.500 6.630 1,033,457 +0.07(+1.07%)
Jan 28, 2010 7.000 7.090 6.520 6.560 745,017 -0.41(-5.88%)
Jan 27, 2010 6.660 6.970 6.640 6.970 873,977 +0.28(+4.19%)
Jan 26, 2010 6.370 6.850 6.370 6.690 985,740 +0.33(+5.19%)
Jan 25, 2010 6.440 6.500 6.340 6.360 840,223 -0.02(-0.31%)
Jan 22, 2010 6.510 6.620 6.350 6.380 550,009 -0.13(-2.00%)
Jan 21, 2010 6.830 6.880 6.510 6.510 622,510 -0.29(-4.26%)
Jan 20, 2010 7.020 7.048 6.750 6.800 774,175 -0.30(-4.23%)
Jan 19, 2010 6.780 7.115 6.780 7.100 808,826 +0.32(+4.72%)
Jan 15, 2010 7.180 6.780 6.780 6.780 1,050,300 -0.36(-5.04%)
Jan 14, 2010 7.140 7.210 7.100 7.140 361,577 -0.02(-0.28%)
Jan 13, 2010 7.120 7.230 7.050 7.160 466,489 +0.09(+1.27%)
Jan 12, 2010 7.120 7.280 7.010 7.070 797,073 -0.09(-1.26%)
Jan 11, 2010 7.350 7.400 7.130 7.160 474,053 -0.15(-2.05%)
Jan 08, 2010 7.220 7.320 7.000 7.310 1,619,759 -0.02(-0.27%)
Jan 07, 2010 7.380 7.440 7.320 7.330 663,037 -0.03(-0.41%)
Jan 06, 2010 7.390 7.460 7.350 7.360 628,814 -0.02(-0.27%)
Jan 05, 2010 7.470 7.530 7.370 7.380 711,737 -0.12(-1.60%)
Jan 04, 2010 7.480 7.532 7.410 7.500 568,862 +0.13(+1.76%)
Dec 31, 2009 7.540 7.370 7.370 7.370 880,300 -0.20(-2.64%)
Dec 30, 2009 7.760 7.760 7.530 7.570 893,706 -0.20(-2.57%)
Dec 29, 2009 7.300 7.880 7.300 7.770 553,781 -0.11(-1.40%)
Dec 28, 2009 8.000 8.000 7.820 7.880 536,314 -0.12(-1.50%)
Dec 24, 2009 7.900 8.000 7.810 8.000 281,945 +0.13(+1.65%)
Dec 23, 2009 7.860 7.890 7.720 7.870 810,424 +0.03(+0.38%)
Dec 22, 2009 7.590 7.860 7.520 7.840 1,114,289 +0.30(+3.98%)
Dec 21, 2009 7.190 7.600 7.150 7.540 1,164,201 +0.37(+5.16%)
Dec 18, 2009 7.430 7.440 7.090 7.170 6,112,959 -0.17(-2.32%)
Dec 17, 2009 7.580 7.580 7.250 7.340 1,891,771 -0.26(-3.42%)
Dec 16, 2009 7.560 7.860 7.500 7.600 1,263,412 +0.09(+1.20%)
Dec 15, 2009 7.400 7.770 7.400 7.510 801,605 -0.22(-2.85%)
Dec 14, 2009 7.570 7.760 7.510 7.730 710,682 +0.08(+1.05%)
Dec 11, 2009 7.270 7.870 7.200 7.650 1,856,255 +0.44(+6.10%)
Dec 10, 2009 7.190 7.292 7.100 7.210 591,905 +0.03(+0.42%)
Dec 09, 2009 7.150 7.270 7.030 7.180 680,425 +0.06(+0.84%)
Dec 08, 2009 6.820 7.160 6.730 7.120 1,126,872 +0.23(+3.34%)
Dec 07, 2009 6.890 7.000 6.800 6.890 465,784 -0.02(-0.29%)
Dec 04, 2009 7.000 7.090 6.830 6.910 890,886 +0.02(+0.29%)
Dec 03, 2009 7.000 7.120 6.880 6.890 645,623 -0.11(-1.57%)
Dec 02, 2009 6.960 7.010 6.900 7.000 594,724 +0.06(+0.86%)
Dec 01, 2009 6.910 6.960 6.820 6.940 992,019 +0.10(+1.46%)
Nov 30, 2009 6.630 6.850 6.540 6.840 884,321 +0.20(+3.01%)
Nov 27, 2009 6.610 6.860 6.610 6.640 331,818 -0.20(-2.92%)
Nov 25, 2009 6.860 6.910 6.820 6.840 358,009 -0.01(-0.15%)
Nov 24, 2009 6.840 6.855 6.600 6.850 467,333 +0.04(+0.59%)
Nov 23, 2009 6.780 6.920 6.700 6.810 737,827 +0.10(+1.49%)
Nov 20, 2009 6.560 6.720 6.450 6.710 1,137,820 +0.08(+1.21%)
Nov 19, 2009 6.870 6.870 6.500 6.630 1,467,553 -0.27(-3.91%)
Nov 18, 2009 7.100 7.220 6.730 6.900 2,351,468 -0.79(-10.27%)
Nov 17, 2009 7.490 7.780 7.400 7.690 993,388 +0.20(+2.67%)
Nov 16, 2009 7.290 8.000 7.160 7.490 1,630,484 +0.28(+3.88%)
Nov 13, 2009 7.190 7.210 7.120 7.210 670,355 +0.01(+0.14%)
Nov 12, 2009 7.200 7.230 7.150 7.200 1,098,785 +0.01(+0.14%)
Nov 11, 2009 7.250 7.250 7.140 7.190 1,026,690 +0.03(+0.42%)
Nov 10, 2009 7.080 7.240 6.960 7.160 1,279,693 +0.11(+1.56%)
Nov 09, 2009 7.030 7.250 7.010 7.050 1,681,730 +0.25(+3.68%)
Nov 06, 2009 6.610 6.810 6.550 6.800 815,866 +0.09(+1.34%)
Nov 05, 2009 6.590 6.738 6.460 6.710 1,739,934 +0.22(+3.39%)
Nov 04, 2009 6.850 6.900 6.470 6.490 2,357,019 -0.30(-4.42%)
Nov 03, 2009 6.290 6.790 6.280 6.790 1,648,524 +0.44(+6.93%)
Nov 02, 2009 6.090 6.440 5.990 6.350 1,499,854 +0.27(+4.44%)
Oct 30, 2009 5.710 6.350 5.650 6.080 2,247,781 +0.37(+6.48%)
Oct 29, 2009 5.300 5.710 5.300 5.710 1,272,655 +0.38(+7.13%)
Oct 28, 2009 5.740 5.740 5.310 5.330 797,322 -0.44(-7.63%)
Oct 27, 2009 5.830 5.890 5.690 5.770 580,572 -0.02(-0.35%)
Oct 26, 2009 5.860 6.050 5.680 5.790 596,581 -0.05(-0.86%)
Oct 23, 2009 5.870 6.090 5.810 5.840 374,051 -0.16(-2.67%)
Oct 22, 2009 5.940 6.090 5.810 6.000 471,492 +0.04(+0.67%)
Oct 21, 2009 6.050 6.270 5.930 5.960 542,678 -0.13(-2.13%)
Oct 20, 2009 6.140 6.440 6.040 6.090 564,141 -0.34(-5.29%)
Oct 19, 2009 6.280 6.500 6.250 6.430 867,344 +0.18(+2.88%)
Oct 16, 2009 6.260 6.300 6.110 6.250 632,664 -0.05(-0.79%)
Oct 15, 2009 6.240 6.390 6.220 6.300 443,579 -0.01(-0.16%)
Oct 14, 2009 6.310 6.380 6.179 6.310 452,921 +0.09(+1.45%)
Oct 13, 2009 6.330 6.420 6.060 6.220 475,304 -0.14(-2.20%)
Oct 12, 2009 6.441 6.480 6.330 6.360 396,772 -0.14(-2.15%)
Oct 09, 2009 6.430 6.500 6.370 6.500 375,068 +0.09(+1.40%)
Oct 08, 2009 6.480 6.560 6.390 6.410 633,295 -0.05(-0.77%)
Oct 07, 2009 6.350 6.490 6.350 6.460 700,131 +0.09(+1.41%)
Oct 06, 2009 6.210 6.380 6.070 6.370 950,971 +0.24(+3.92%)
Oct 05, 2009 6.010 6.150 5.960 6.130 415,720 +0.14(+2.34%)
Oct 02, 2009 5.920 6.140 5.900 5.990 536,003 +0.02(+0.34%)
Oct 01, 2009 6.330 6.330 5.970 5.970 1,160,834 -0.41(-6.43%)
Sep 30, 2009 6.510 6.540 6.170 6.380 799,965 -0.11(-1.69%)
Sep 29, 2009 6.490 6.650 6.470 6.490 424,899 -0.01(-0.15%)
Sep 28, 2009 6.540 6.670 6.311 6.500 566,224 +0.02(+0.31%)
Sep 25, 2009 6.310 6.850 6.280 6.480 904,915 +0.17(+2.69%)
Sep 24, 2009 6.720 6.720 6.260 6.310 1,210,931 -0.40(-5.96%)
Sep 23, 2009 6.860 6.920 6.670 6.710 695,404 -0.14(-2.04%)
Sep 22, 2009 7.030 7.250 6.820 6.850 697,615 -0.14(-2.00%)
Sep 21, 2009 6.750 7.070 6.700 6.990 915,764 +0.18(+2.64%)
Sep 18, 2009 6.790 6.920 6.600 6.810 1,060,973 +0.05(+0.74%)
Sep 17, 2009 6.700 6.920 6.650 6.760 951,489 +0.07(+1.05%)
Sep 16, 2009 6.270 6.740 6.040 6.690 573,985 +0.08(+1.21%)
Sep 15, 2009 6.530 6.680 6.480 6.610 706,456 +0.08(+1.23%)
Sep 14, 2009 6.320 6.550 6.220 6.530 535,661 +0.15(+2.35%)
Sep 11, 2009 6.440 6.580 6.360 6.380 513,703 -0.06(-0.93%)
Sep 10, 2009 6.350 6.470 6.182 6.440 481,687 +0.06(+0.94%)
Sep 09, 2009 6.240 6.460 6.170 6.380 623,859 +0.11(+1.75%)
Sep 08, 2009 6.260 6.330 6.160 6.270 858,526 +0.02(+0.32%)
Sep 04, 2009 6.090 6.250 5.960 6.250 922,847 +0.14(+2.29%)
Sep 03, 2009 6.120 6.180 5.900 6.110 827,921 +0.00(+0.00%)
Sep 02, 2009 5.920 6.250 5.760 6.110 1,946,081 +0.15(+2.52%)
Sep 01, 2009 5.730 6.190 5.720 5.960 2,125,806 +0.24(+4.20%)
Aug 31, 2009 5.660 5.720 5.560 5.720 670,226 +0.01(+0.18%)
Aug 28, 2009 5.890 5.890 5.620 5.710 438,385 -0.12(-2.06%)
Aug 27, 2009 5.820 5.840 5.600 5.830 367,601 +0.05(+0.87%)
Aug 26, 2009 5.730 5.950 5.730 5.780 570,069 +0.05(+0.87%)
Aug 25, 2009 5.690 5.880 5.620 5.730 661,964 +0.06(+1.06%)
Aug 24, 2009 5.700 5.750 5.620 5.670 410,158 -0.02(-0.35%)
Aug 21, 2009 5.720 5.800 5.640 5.690 646,066 +0.03(+0.53%)
Aug 20, 2009 5.680 5.700 5.480 5.660 374,210 -0.05(-0.88%)
Aug 19, 2009 5.400 5.710 5.360 5.710 605,712 +0.22(+4.01%)
Aug 18, 2009 5.620 5.620 5.440 5.490 429,774 -0.11(-1.96%)
Aug 17, 2009 5.480 5.620 5.360 5.600 719,704 -0.01(-0.18%)
Aug 14, 2009 5.680 5.680 5.500 5.610 555,473 -0.09(-1.58%)
Aug 13, 2009 5.690 5.710 5.470 5.700 681,352 +0.08(+1.42%)
Aug 12, 2009 5.410 5.740 5.410 5.620 764,595 +0.23(+4.27%)
Aug 11, 2009 5.560 5.600 5.350 5.390 544,671 -0.22(-3.92%)
Aug 10, 2009 5.510 5.630 5.460 5.610 537,602 +0.04(+0.72%)
Aug 07, 2009 5.560 5.690 5.450 5.570 674,662 +0.12(+2.20%)
Aug 06, 2009 5.640 5.680 5.450 5.450 665,209 -0.18(-3.20%)
Aug 05, 2009 5.800 5.800 5.600 5.630 641,510 -0.18(-3.10%)
Aug 04, 2009 5.590 5.820 5.500 5.810 719,180 +0.16(+2.83%)
Aug 03, 2009 5.350 5.650 5.330 5.650 1,181,030 +0.30(+5.61%)
Jul 31, 2009 5.840 5.840 5.310 5.350 2,139,823 -0.55(-9.32%)
Jul 30, 2009 5.900 5.970 5.690 5.900 1,735,387 +0.08(+1.37%)
Jul 29, 2009 6.000 6.010 5.700 5.820 1,133,600 -0.05(-0.85%)
Jul 28, 2009 5.680 6.010 5.610 5.870 1,369,713 +0.13(+2.26%)
Jul 27, 2009 5.880 6.050 5.500 5.740 2,711,163 +0.00(+0.00%)
Jul 24, 2009 5.000 5.850 5.000 5.740 3,718,370 +0.70(+13.89%)
Jul 23, 2009 4.820 5.090 4.810 5.040 1,219,813 +0.23(+4.78%)
Jul 22, 2009 4.750 4.920 4.700 4.810 591,556 +0.05(+1.05%)
Jul 21, 2009 4.820 4.820 4.670 4.760 313,418 -0.05(-1.04%)
Jul 20, 2009 4.780 4.890 4.700 4.810 429,827 +0.05(+1.05%)
Jul 17, 2009 4.730 4.820 4.580 4.760 994,124 +0.04(+0.85%)
Jul 16, 2009 4.640 4.730 4.580 4.720 633,246 +0.07(+1.51%)
Jul 15, 2009 4.490 4.650 4.460 4.650 772,177 +0.16(+3.56%)
Jul 14, 2009 4.460 4.500 4.450 4.490 263,351 +0.04(+0.90%)
Jul 13, 2009 4.340 4.450 4.250 4.450 645,200 +0.03(+0.68%)
Jul 10, 2009 4.360 4.445 4.330 4.420 465,045 +0.02(+0.45%)
Jul 09, 2009 4.460 4.500 4.360 4.400 422,601 -0.01(-0.23%)
Jul 08, 2009 4.570 4.630 4.360 4.410 730,372 -0.11(-2.43%)
Jul 07, 2009 4.560 4.620 4.510 4.520 353,915 -0.05(-1.09%)
Jul 06, 2009 4.700 4.790 4.520 4.570 590,365 -0.15(-3.18%)
Jul 02, 2009 4.820 4.900 4.710 4.720 676,210 -0.18(-3.67%)
Jul 01, 2009 4.900 4.950 4.800 4.900 546,991 +0.03(+0.62%)
Jun 30, 2009 4.990 5.030 4.850 4.870 644,913 -0.10(-2.01%)
Jun 29, 2009 5.050 5.070 4.900 4.970 465,004 -0.08(-1.58%)
Jun 26, 2009 4.940 5.080 4.890 5.050 1,293,094 +0.06(+1.20%)
Jun 25, 2009 4.840 4.990 4.800 4.990 901,909 +0.13(+2.67%)
Jun 24, 2009 4.970 4.970 4.840 4.860 797,786 -0.01(-0.21%)
Jun 23, 2009 4.930 5.000 4.820 4.870 593,719 -0.09(-1.81%)
Jun 22, 2009 5.060 5.100 4.940 4.960 1,171,061 -0.13(-2.55%)
Jun 19, 2009 5.000 5.170 4.990 5.090 1,663,228 +0.17(+3.46%)
Jun 18, 2009 4.940 4.990 4.870 4.920 980,075 -0.01(-0.20%)
Jun 17, 2009 4.980 5.010 4.875 4.930 1,090,490 +0.05(+1.02%)
Jun 16, 2009 4.950 4.950 4.820 4.880 1,339,518 +0.02(+0.41%)
Jun 15, 2009 4.970 5.010 4.800 4.860 1,340,996 -0.10(-2.02%)
Jun 12, 2009 4.950 5.030 4.872 4.960 931,850 +0.03(+0.61%)
Jun 11, 2009 4.890 5.070 4.810 4.930 1,901,511 +0.22(+4.67%)
Jun 10, 2009 4.890 4.900 4.570 4.710 1,792,252 -0.15(-3.09%)
Jun 09, 2009 4.920 4.970 4.770 4.860 731,441 -0.04(-0.82%)
Jun 08, 2009 4.860 5.010 4.810 4.900 1,044,249 -0.08(-1.61%)
Jun 05, 2009 5.060 5.120 4.880 4.980 887,635 -0.05(-0.99%)
Jun 04, 2009 5.150 5.170 4.960 5.030 1,240,818 -0.06(-1.18%)
Jun 03, 2009 4.950 5.180 4.850 5.090 2,341,364 +0.09(+1.80%)
Jun 02, 2009 5.130 5.200 4.950 5.000 2,758,232 -0.13(-2.53%)
Jun 01, 2009 5.210 5.360 5.030 5.130 5,142,881 -0.42(-7.57%)
May 29, 2009 5.540 5.740 5.360 5.550 7,090,828 +0.19(+3.54%)
May 28, 2009 5.700 6.100 5.220 5.360 28,431,404 +0.85(+18.85%)
May 27, 2009 4.550 4.650 4.440 4.510 439,079 -0.06(-1.31%)
May 26, 2009 4.300 4.650 4.280 4.570 721,593 +0.17(+3.86%)
May 22, 2009 4.510 4.540 4.370 4.400 539,237 -0.09(-2.00%)
May 21, 2009 4.540 4.710 4.350 4.490 950,431 -0.09(-1.97%)
May 20, 2009 4.720 4.810 4.560 4.580 671,265 -0.09(-1.93%)
May 19, 2009 4.780 4.840 4.590 4.670 807,685 -0.08(-1.68%)
May 18, 2009 4.790 4.880 4.520 4.750 1,494,359 +0.08(+1.71%)
May 15, 2009 5.450 5.450 4.610 4.670 3,763,917 +0.25(+5.66%)
May 14, 2009 4.200 4.460 4.200 4.420 780,956 +0.26(+6.25%)
May 13, 2009 4.420 4.435 4.090 4.160 1,442,448 -0.27(-6.09%)
May 12, 2009 4.750 4.750 4.420 4.430 643,928 -0.27(-5.74%)
May 11, 2009 4.660 4.880 4.630 4.700 1,087,473 -0.09(-1.88%)
May 08, 2009 4.700 4.920 4.660 4.790 990,950 +0.20(+4.36%)
May 07, 2009 4.650 4.797 4.460 4.590 1,075,326 +0.01(+0.22%)
May 06, 2009 4.940 5.040 4.570 4.580 696,088 -0.29(-5.95%)
May 05, 2009 4.890 4.990 4.790 4.870 660,491 -0.04(-0.81%)
May 04, 2009 4.890 4.990 4.860 4.910 734,229 +0.05(+1.03%)
May 01, 2009 4.900 5.000 4.770 4.860 607,206 -0.07(-1.42%)
Apr 30, 2009 5.030 5.180 4.930 4.930 650,694 -0.06(-1.20%)
Apr 29, 2009 4.910 5.140 4.880 4.990 1,023,972 +0.16(+3.31%)
Apr 28, 2009 4.730 4.930 4.700 4.830 846,138 +0.05(+1.05%)
Apr 27, 2009 4.820 4.910 4.740 4.780 701,791 -0.16(-3.24%)
Apr 24, 2009 5.040 5.120 4.920 4.940 639,529 -0.05(-1.00%)
Apr 23, 2009 5.170 5.260 4.950 4.990 748,129 -0.19(-3.67%)
Apr 22, 2009 5.230 5.400 5.150 5.180 544,103 -0.07(-1.33%)
Apr 21, 2009 5.040 5.420 4.980 5.250 926,950 +0.17(+3.35%)
Apr 20, 2009 5.240 5.320 5.030 5.080 634,771 -0.33(-6.10%)
Apr 17, 2009 5.260 5.500 5.010 5.410 683,125 +0.18(+3.44%)
Apr 16, 2009 5.200 5.310 5.030 5.230 612,770 +0.08(+1.55%)
Apr 15, 2009 4.930 5.160 4.920 5.150 349,922 +0.16(+3.21%)
Apr 14, 2009 4.880 5.130 4.850 4.990 638,444 +0.00(+0.00%)
Apr 13, 2009 5.000 5.100 4.880 4.990 496,375 -0.10(-1.96%)
Apr 09, 2009 4.980 5.170 4.830 5.090 651,716 +0.22(+4.52%)
Apr 08, 2009 4.740 4.890 4.730 4.870 675,402 +0.16(+3.40%)
Apr 07, 2009 4.910 5.040 4.710 4.710 492,622 -0.28(-5.61%)
Apr 06, 2009 4.790 5.100 4.750 4.990 766,324 +0.13(+2.67%)
Apr 03, 2009 4.910 4.930 4.720 4.860 467,647 -0.05(-1.02%)
Apr 02, 2009 4.710 4.910 4.600 4.910 1,020,337 +0.36(+7.91%)
Apr 01, 2009 4.390 4.620 4.390 4.550 499,136 -0.05(-1.09%)
Mar 31, 2009 4.590 4.760 4.530 4.600 480,290 +0.10(+2.22%)
Mar 30, 2009 4.500 4.610 4.400 4.500 444,562 -0.39(-7.98%)
Mar 26, 2009 4.900 4.990 4.760 4.890 648,038 +0.10(+2.09%)
Mar 25, 2009 4.690 4.840 4.480 4.790 586,600 +0.17(+3.68%)
Mar 24, 2009 4.880 4.950 4.620 4.620 648,008 -0.34(-6.85%)
Mar 23, 2009 4.760 4.960 4.650 4.960 693,912 +0.40(+8.77%)
Mar 20, 2009 4.640 4.950 4.560 4.560 858,653 -0.02(-0.44%)
Mar 19, 2009 5.010 5.010 4.535 4.580 1,022,508 -0.37(-7.47%)
Mar 18, 2009 4.880 5.020 4.730 4.950 1,039,334 +0.05(+1.02%)
Mar 17, 2009 4.630 4.910 4.550 4.900 588,402 +0.25(+5.38%)
Mar 16, 2009 4.900 5.000 4.650 4.650 492,689 -0.19(-3.93%)
Mar 13, 2009 4.960 4.990 4.809 4.840 738,446 -0.07(-1.43%)
Mar 12, 2009 4.450 4.990 4.400 4.910 1,267,480 +0.44(+9.84%)
Mar 11, 2009 4.740 4.755 4.390 4.470 845,072 -0.07(-1.54%)
Mar 10, 2009 4.350 4.560 4.330 4.540 831,078 +0.32(+7.58%)
Mar 09, 2009 4.270 4.380 4.180 4.220 1,247,401 -0.12(-2.76%)
Mar 06, 2009 4.390 4.500 4.310 4.340 849,154 +0.01(+0.23%)
Mar 05, 2009 4.500 4.690 4.320 4.330 1,146,087 -0.30(-6.48%)
Mar 04, 2009 4.470 4.730 4.350 4.630 1,466,670 +0.30(+6.93%)
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.