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 (%)
Aug 31, 2012 4.380 4.450 4.270 4.430 7,066,298 +0.10(+2.31%)
Aug 30, 2012 4.650 4.730 4.260 4.330 6,284,046 -0.26(-5.66%)
Aug 29, 2012 4.410 4.600 4.405 4.590 4,245,001 +0.28(+6.50%)
Aug 27, 2012 4.310 4.350 4.250 4.310 1,331,468 +0.01(+0.23%)
Aug 24, 2012 4.290 4.320 4.250 4.300 1,218,013 +0.01(+0.23%)
Aug 23, 2012 4.350 4.380 4.250 4.290 1,680,718 -0.05(-1.15%)
Aug 22, 2012 4.310 4.400 4.300 4.340 1,724,597 +0.04(+0.93%)
Aug 21, 2012 4.330 4.410 4.250 4.300 2,259,358 +0.00(+0.00%)
Aug 20, 2012 4.360 4.370 4.190 4.300 2,572,515 -0.08(-1.83%)
Aug 17, 2012 4.400 4.410 4.310 4.380 2,325,888 -0.01(-0.23%)
Aug 16, 2012 4.450 4.480 4.280 4.390 4,399,339 -0.05(-1.13%)
Aug 15, 2012 4.380 4.470 4.370 4.440 1,640,548 +0.05(+1.02%)
Aug 14, 2012 4.460 4.460 4.330 4.395 5,331,443 -0.08(-1.68%)
Aug 13, 2012 4.460 4.550 4.420 4.470 5,279,244 +0.01(+0.22%)
Aug 10, 2012 4.390 4.540 4.340 4.460 11,615,768 +0.12(+2.76%)
Aug 09, 2012 4.340 4.570 4.300 4.340 55,134,328 +0.06(+1.31%)
Aug 08, 2012 4.620 4.640 4.270 4.284 9,939,693 -0.30(-6.46%)
Aug 07, 2012 4.850 4.890 4.570 4.580 5,523,024 -0.27(-5.57%)
Aug 06, 2012 4.990 5.200 4.840 4.850 7,918,209 -0.73(-13.08%)
Aug 03, 2012 5.900 5.990 5.570 5.580 2,934,798 -0.34(-5.74%)
Aug 02, 2012 6.040 6.050 5.770 5.920 2,127,040 -0.11(-1.82%)
Aug 01, 2012 6.300 6.300 6.020 6.030 3,160,704 -0.22(-3.52%)
Jul 31, 2012 6.440 6.480 6.230 6.250 2,383,360 -0.20(-3.10%)
Jul 30, 2012 6.780 6.950 6.400 6.450 3,283,790 +0.05(+0.78%)
Jul 27, 2012 6.190 6.440 6.180 6.400 1,794,646 +0.23(+3.73%)
Jul 26, 2012 6.090 6.200 6.020 6.170 1,262,795 +0.18(+3.01%)
Jul 25, 2012 5.960 6.060 5.900 5.990 1,029,397 +0.10(+1.70%)
Jul 24, 2012 6.160 6.170 5.860 5.890 1,547,408 -0.22(-3.60%)
Jul 23, 2012 6.040 6.150 5.900 6.110 1,774,723 -0.06(-0.97%)
Jul 20, 2012 6.120 6.220 6.050 6.170 1,130,059 -0.02(-0.32%)
Jul 19, 2012 6.250 6.270 6.120 6.190 1,287,579 -0.01(-0.16%)
Jul 18, 2012 6.070 6.370 6.020 6.200 1,719,034 +0.15(+2.48%)
Jul 17, 2012 6.040 6.120 5.950 6.050 1,224,390 +0.04(+0.67%)
Jul 16, 2012 5.930 6.070 5.900 6.010 1,252,283 +0.02(+0.42%)
Jul 13, 2012 5.920 6.050 5.900 5.985 1,320,650 +0.06(+0.93%)
Jul 12, 2012 5.740 5.960 5.650 5.930 1,397,655 +0.11(+1.89%)
Jul 11, 2012 5.730 5.865 5.660 5.820 1,360,665 +0.06(+1.04%)
Jul 10, 2012 5.880 5.910 5.730 5.760 1,027,335 -0.04(-0.69%)
Jul 09, 2012 5.830 5.940 5.780 5.800 1,148,072 -0.03(-0.51%)
Jul 06, 2012 5.880 5.920 5.720 5.830 1,376,351 -0.08(-1.35%)
Jul 05, 2012 5.890 6.070 5.880 5.910 1,754,636 +0.02(+0.34%)
Jul 03, 2012 6.040 6.050 5.830 5.890 1,324,448 -0.13(-2.16%)
Jul 02, 2012 5.560 6.020 5.510 6.020 1,957,721 +0.49(+8.86%)
Jun 29, 2012 5.540 5.590 5.456 5.530 1,138,777 +0.07(+1.28%)
Jun 28, 2012 5.470 5.520 5.330 5.460 2,903,551 -0.08(-1.44%)
Jun 27, 2012 5.280 5.540 5.230 5.540 1,766,009 +0.28(+5.32%)
Jun 26, 2012 5.210 5.300 5.200 5.260 884,950 +0.06(+1.15%)
Jun 25, 2012 5.250 5.290 5.110 5.200 918,440 -0.10(-1.89%)
Jun 22, 2012 5.250 5.310 5.200 5.300 1,235,901 +0.10(+2.02%)
Jun 21, 2012 5.230 5.320 5.110 5.195 1,412,741 -0.01(-0.29%)
Jun 20, 2012 5.090 5.280 5.030 5.210 1,104,838 +0.10(+1.96%)
Jun 19, 2012 5.140 5.230 5.080 5.110 1,099,677 -0.02(-0.39%)
Jun 18, 2012 5.100 5.190 5.050 5.130 1,030,008 -0.03(-0.58%)
Jun 15, 2012 5.230 5.250 5.090 5.160 1,509,892 -0.04(-0.67%)
Jun 14, 2012 5.100 5.220 5.030 5.195 2,057,056 +0.10(+1.86%)
Jun 13, 2012 4.780 5.180 4.780 5.100 2,953,250 +0.30(+6.25%)
Jun 12, 2012 4.640 4.810 4.600 4.800 940,975 +0.18(+3.90%)
Jun 11, 2012 5.050 5.050 4.610 4.620 1,859,503 -0.38(-7.60%)
Jun 08, 2012 4.780 5.000 4.710 5.000 1,211,592 +0.20(+4.17%)
Jun 07, 2012 4.930 4.990 4.790 4.800 1,591,234 -0.06(-1.23%)
Jun 06, 2012 4.830 4.970 4.800 4.860 1,436,341 +0.09(+1.89%)
Jun 05, 2012 4.530 4.800 4.485 4.770 1,768,782 +0.27(+6.00%)
Jun 04, 2012 4.590 4.680 4.380 4.500 2,445,681 +0.03(+0.56%)
Jun 01, 2012 4.510 4.590 4.400 4.475 1,212,019 -0.16(-3.35%)
May 31, 2012 4.580 4.660 4.390 4.630 2,441,507 +0.04(+0.87%)
May 30, 2012 4.660 4.820 4.580 4.590 2,284,100 -0.03(-0.65%)
May 29, 2012 4.620 4.690 4.475 4.620 1,421,805 +0.01(+0.22%)
May 25, 2012 4.570 4.700 4.570 4.610 1,123,794 +0.03(+0.66%)
May 24, 2012 4.540 4.620 4.500 4.580 805,937 +0.01(+0.22%)
May 23, 2012 4.590 4.670 4.460 4.570 1,523,633 -0.05(-1.08%)
May 22, 2012 4.840 4.900 4.570 4.620 1,461,169 -0.21(-4.35%)
May 21, 2012 4.620 4.835 4.620 4.830 1,117,309 +0.22(+4.77%)
May 18, 2012 4.660 4.745 4.580 4.610 2,012,177 -0.08(-1.71%)
May 17, 2012 4.910 4.970 4.670 4.690 1,629,735 -0.23(-4.67%)
May 16, 2012 5.050 5.100 4.910 4.920 957,553 -0.07(-1.40%)
May 15, 2012 5.050 5.090 4.980 4.990 938,886 -0.07(-1.38%)
May 14, 2012 5.010 5.150 5.000 5.060 989,508 -0.04(-0.78%)
May 11, 2012 5.080 5.260 5.040 5.100 1,906,033 -0.02(-0.39%)
May 10, 2012 5.130 5.195 5.060 5.120 1,231,411 +0.01(+0.20%)
May 09, 2012 4.770 5.140 4.770 5.110 2,571,872 +0.27(+5.58%)
May 08, 2012 4.560 4.860 4.550 4.840 2,059,619 +0.26(+5.68%)
May 07, 2012 4.490 4.700 4.450 4.580 1,145,734 +0.06(+1.33%)
May 04, 2012 4.510 4.630 4.370 4.520 2,339,828 -0.06(-1.31%)
May 03, 2012 4.720 4.890 4.550 4.580 1,829,711 -0.12(-2.55%)
May 02, 2012 4.740 4.790 4.690 4.700 1,102,760 -0.02(-0.42%)
May 01, 2012 4.800 4.880 4.720 4.720 2,441,914 -0.08(-1.67%)
Apr 30, 2012 4.790 4.845 4.750 4.800 1,680,880 +0.00(+0.00%)
Apr 27, 2012 4.750 4.830 4.670 4.800 1,330,003 -0.01(-0.21%)
Apr 26, 2012 4.820 4.860 4.790 4.810 925,425 -0.04(-0.82%)
Apr 25, 2012 4.850 4.880 4.780 4.850 1,497,779 +0.07(+1.46%)
Apr 24, 2012 4.820 4.890 4.770 4.780 1,557,246 -0.02(-0.42%)
Apr 23, 2012 4.720 4.820 4.660 4.800 2,091,493 -0.03(-0.62%)
Apr 20, 2012 4.880 4.938 4.760 4.830 2,376,205 +0.16(+3.32%)
Apr 19, 2012 4.660 4.830 4.660 4.675 3,291,576 +0.04(+0.97%)
Apr 18, 2012 4.700 4.760 4.620 4.630 1,135,188 -0.12(-2.53%)
Apr 17, 2012 4.730 4.840 4.690 4.750 1,111,564 +0.08(+1.71%)
Apr 16, 2012 4.810 4.890 4.610 4.670 1,404,993 -0.10(-2.10%)
Apr 13, 2012 4.980 4.990 4.760 4.770 1,062,904 -0.21(-4.12%)
Apr 12, 2012 5.020 5.150 4.970 4.975 4,398,168 -0.04(-0.80%)
Apr 11, 2012 4.900 5.020 4.850 5.015 1,581,236 +0.19(+4.05%)
Apr 10, 2012 4.990 5.040 4.810 4.820 1,944,760 -0.15(-3.02%)
Apr 09, 2012 4.950 5.000 4.830 4.970 1,780,581 -0.11(-2.17%)
Apr 05, 2012 4.930 5.160 4.930 5.080 1,716,608 +0.12(+2.42%)
Apr 04, 2012 5.010 5.020 4.880 4.960 2,377,191 -0.07(-1.39%)
Apr 03, 2012 5.180 5.250 5.000 5.030 1,698,736 -0.18(-3.45%)
Apr 02, 2012 5.190 5.260 5.120 5.210 2,040,889 +0.03(+0.58%)
Mar 30, 2012 5.320 5.320 5.150 5.180 2,326,314 -0.05(-0.96%)
Mar 29, 2012 5.490 5.530 5.220 5.230 2,059,036 -0.33(-5.94%)
Mar 28, 2012 5.690 5.790 5.360 5.560 2,205,766 -0.13(-2.28%)
Mar 27, 2012 5.890 5.900 5.680 5.690 1,211,195 -0.17(-2.90%)
Mar 26, 2012 5.600 5.880 5.550 5.860 1,314,960 +0.32(+5.78%)
Mar 23, 2012 5.490 5.570 5.430 5.540 1,014,659 +0.05(+0.91%)
Mar 22, 2012 5.620 5.650 5.460 5.490 1,402,341 -0.16(-2.83%)
Mar 21, 2012 5.420 5.660 5.410 5.650 1,514,641 +0.23(+4.24%)
Mar 20, 2012 5.670 5.670 5.400 5.420 1,307,786 -0.28(-4.91%)
Mar 19, 2012 5.650 5.793 5.560 5.700 1,432,375 +0.06(+1.06%)
Mar 16, 2012 5.470 5.680 5.425 5.640 2,861,228 +0.18(+3.30%)
Mar 15, 2012 5.420 5.470 5.276 5.460 1,349,439 +0.15(+2.82%)
Mar 14, 2012 5.310 5.360 5.240 5.310 646,972 +0.00(+0.00%)
Mar 13, 2012 5.320 5.330 5.120 5.310 1,017,589 +0.05(+0.95%)
Mar 12, 2012 5.280 5.310 5.160 5.260 1,002,219 +0.00(+0.00%)
Mar 09, 2012 5.470 5.540 5.230 5.260 1,437,712 -0.22(-4.01%)
Mar 08, 2012 5.280 5.580 5.260 5.480 1,185,039 +0.23(+4.38%)
Mar 07, 2012 5.260 5.360 5.150 5.250 1,030,623 +0.05(+0.96%)
Mar 06, 2012 5.330 5.390 5.080 5.200 1,314,007 -0.19(-3.53%)
Mar 05, 2012 5.590 5.640 5.210 5.390 1,698,291 -0.21(-3.75%)
Mar 02, 2012 5.630 5.740 5.570 5.600 1,824,821 -0.04(-0.71%)
Mar 01, 2012 5.680 5.810 5.620 5.640 1,457,471 -0.04(-0.70%)
Feb 29, 2012 5.920 5.990 5.630 5.680 3,695,416 -0.22(-3.73%)
Feb 28, 2012 6.020 6.060 5.765 5.900 3,385,727 -0.09(-1.50%)
Feb 27, 2012 5.820 6.080 5.700 5.990 2,947,373 +0.22(+3.81%)
Feb 24, 2012 5.790 5.840 5.630 5.770 1,239,319 +0.01(+0.17%)
Feb 23, 2012 5.560 5.790 5.540 5.760 1,399,651 +0.21(+3.78%)
Feb 22, 2012 5.590 5.650 5.450 5.550 1,777,563 -0.07(-1.25%)
Feb 21, 2012 5.810 5.880 5.550 5.620 1,743,114 -0.16(-2.77%)
Feb 17, 2012 5.960 5.990 5.750 5.780 1,016,603 -0.14(-2.36%)
Feb 16, 2012 5.830 5.990 5.750 5.920 1,162,004 +0.12(+2.07%)
Feb 15, 2012 5.980 5.980 5.770 5.800 1,287,024 -0.15(-2.52%)
Feb 14, 2012 6.230 6.240 5.830 5.950 2,157,814 -0.18(-3.02%)
Feb 13, 2012 6.270 6.290 6.020 6.135 2,871,083 -0.00(-0.08%)
Feb 10, 2012 5.660 6.270 5.600 6.140 10,419,204 +0.47(+8.33%)
Feb 09, 2012 6.220 6.250 5.630 5.668 2,665,454 -0.47(-7.69%)
Feb 08, 2012 6.410 6.480 6.060 6.140 2,223,652 -0.28(-4.36%)
Feb 07, 2012 6.480 6.530 6.360 6.420 1,925,722 -0.05(-0.77%)
Feb 06, 2012 6.340 6.500 6.200 6.470 1,948,105 +0.16(+2.54%)
Feb 03, 2012 6.310 6.570 6.100 6.310 3,786,800 +0.31(+5.25%)
Feb 02, 2012 5.700 6.010 5.650 5.995 2,322,087 +0.36(+6.29%)
Feb 01, 2012 5.360 5.655 5.310 5.640 2,004,020 +0.32(+6.02%)
Jan 31, 2012 5.340 5.390 5.150 5.320 1,529,138 +0.02(+0.38%)
Jan 30, 2012 5.600 5.700 5.235 5.300 1,686,651 -0.32(-5.69%)
Jan 27, 2012 5.490 5.930 5.360 5.620 2,733,409 +0.22(+4.07%)
Jan 26, 2012 5.020 5.420 5.020 5.400 2,192,158 +0.42(+8.43%)
Jan 25, 2012 4.980 5.020 4.870 4.980 1,098,280 +0.07(+1.43%)
Jan 24, 2012 4.840 4.950 4.750 4.910 770,680 +0.04(+0.82%)
Jan 23, 2012 5.060 5.080 4.810 4.870 1,139,683 -0.13(-2.60%)
Jan 20, 2012 4.960 5.270 4.900 5.000 3,749,120 +0.04(+0.81%)
Jan 19, 2012 5.000 5.010 4.910 4.960 477,726 -0.03(-0.60%)
Jan 18, 2012 4.950 5.030 4.760 4.990 1,474,611 +0.04(+0.81%)
Jan 17, 2012 4.950 5.070 4.900 4.950 1,135,946 -0.01(-0.20%)
Jan 13, 2012 4.920 5.040 4.880 4.960 1,035,647 -0.04(-0.80%)
Jan 12, 2012 5.180 5.180 4.900 5.000 1,379,854 -0.13(-2.53%)
Jan 11, 2012 4.850 5.140 4.815 5.130 1,518,858 +0.26(+5.34%)
Jan 10, 2012 4.890 4.900 4.750 4.870 754,413 +0.06(+1.25%)
Jan 09, 2012 4.800 4.880 4.740 4.810 872,012 +0.02(+0.42%)
Jan 06, 2012 4.650 4.850 4.620 4.790 1,013,540 +0.14(+3.01%)
Jan 05, 2012 4.490 4.730 4.490 4.650 1,760,998 +0.16(+3.56%)
Jan 04, 2012 4.620 4.690 4.470 4.490 843,833 -0.25(-5.17%)
Dec 30, 2011 4.750 4.840 4.700 4.735 995,818 -0.01(-0.32%)
Dec 29, 2011 4.820 4.870 4.700 4.750 1,462,682 -0.05(-1.04%)
Dec 28, 2011 4.970 5.000 4.700 4.800 1,424,269 -0.16(-3.23%)
Dec 27, 2011 4.600 5.120 4.570 4.960 2,169,117 +0.32(+6.90%)
Dec 23, 2011 4.760 4.760 4.620 4.640 637,960 +0.09(+1.98%)
Dec 21, 2011 4.380 4.660 4.380 4.550 1,746,967 +0.18(+4.12%)
Dec 20, 2011 4.340 4.400 4.280 4.370 1,527,674 +0.11(+2.58%)
Dec 19, 2011 4.220 4.330 4.170 4.260 1,617,824 +0.08(+1.91%)
Dec 16, 2011 4.150 4.350 4.110 4.180 2,742,083 +0.06(+1.46%)
Dec 15, 2011 4.150 4.180 4.100 4.120 863,259 +0.06(+1.48%)
Dec 14, 2011 4.130 4.220 4.050 4.060 1,163,991 -0.13(-3.10%)
Dec 13, 2011 4.430 4.430 4.180 4.190 1,055,784 -0.18(-4.12%)
Dec 12, 2011 4.380 4.420 4.280 4.370 1,472,965 -0.08(-1.80%)
Dec 09, 2011 4.260 4.480 4.240 4.450 1,341,769 +0.20(+4.71%)
Dec 08, 2011 4.300 4.350 4.220 4.250 1,621,369 -0.03(-0.70%)
Dec 07, 2011 4.140 4.280 4.110 4.280 1,084,701 +0.07(+1.66%)
Dec 06, 2011 4.140 4.220 4.070 4.210 1,165,081 +0.06(+1.45%)
Dec 05, 2011 4.250 4.280 4.070 4.150 1,414,996 -0.06(-1.43%)
Dec 02, 2011 4.370 4.420 4.150 4.210 2,124,078 -0.33(-7.27%)
Dec 01, 2011 4.520 4.650 4.440 4.540 1,184,417 -0.07(-1.52%)
Nov 30, 2011 4.370 4.640 4.320 4.610 2,265,104 +0.47(+11.35%)
Nov 29, 2011 4.150 4.200 4.040 4.140 2,119,072 +0.01(+0.24%)
Nov 28, 2011 4.100 4.170 4.020 4.130 1,662,832 +0.18(+4.56%)
Nov 25, 2011 4.000 4.050 3.940 3.950 441,621 -0.05(-1.25%)
Nov 23, 2011 4.080 4.100 4.000 4.000 857,831 -0.13(-3.15%)
Nov 22, 2011 4.150 4.290 4.110 4.130 805,559 -0.01(-0.24%)
Nov 21, 2011 4.050 4.170 4.000 4.140 1,273,741 +0.06(+1.47%)
Nov 18, 2011 4.200 4.230 4.060 4.080 915,505 -0.07(-1.69%)
Nov 17, 2011 4.150 4.350 4.130 4.150 1,465,413 -0.01(-0.24%)
Nov 16, 2011 4.190 4.350 4.160 4.160 1,719,102 -0.11(-2.58%)
Nov 15, 2011 4.240 4.300 4.160 4.270 1,119,485 +0.01(+0.23%)
Nov 14, 2011 4.440 4.440 4.170 4.260 1,765,645 -0.15(-3.40%)
Nov 11, 2011 4.370 4.460 4.316 4.410 1,182,750 +0.15(+3.52%)
Nov 10, 2011 4.370 4.460 4.210 4.260 1,865,285 +0.00(+0.00%)
Nov 09, 2011 4.200 4.440 4.170 4.260 2,278,405 +0.00(+0.00%)
Nov 08, 2011 4.240 4.320 4.170 4.260 2,846,821 +0.09(+2.16%)
Nov 07, 2011 4.290 4.300 4.020 4.170 4,299,066 -0.09(-2.11%)
Nov 04, 2011 4.440 4.490 4.150 4.260 4,292,897 -0.27(-5.96%)
Nov 03, 2011 4.460 4.620 4.340 4.530 3,175,313 +0.17(+3.90%)
Nov 02, 2011 4.850 4.860 4.310 4.360 6,135,301 -0.26(-5.63%)
Nov 01, 2011 4.810 4.950 4.530 4.620 12,342,902 -3.11(-40.23%)
Oct 31, 2011 7.450 8.250 7.450 7.730 3,552,900 +0.13(+1.71%)
Oct 28, 2011 7.730 7.840 7.430 7.600 1,672,883 -0.21(-2.69%)
Oct 27, 2011 7.690 7.830 7.250 7.810 2,301,322 +0.49(+6.69%)
Oct 26, 2011 7.430 7.500 6.820 7.320 1,536,938 +0.04(+0.55%)
Oct 25, 2011 7.330 7.630 7.130 7.280 1,911,298 -0.16(-2.15%)
Oct 24, 2011 7.150 7.530 6.860 7.440 5,868,374 +1.45(+24.21%)
Oct 21, 2011 5.630 6.000 5.630 5.990 844,749 +0.52(+9.51%)
Oct 20, 2011 5.560 5.599 5.290 5.470 556,621 -0.10(-1.80%)
Oct 19, 2011 5.870 5.870 5.550 5.570 647,219 -0.30(-5.11%)
Oct 18, 2011 5.570 5.930 5.380 5.870 800,460 +0.32(+5.77%)
Oct 17, 2011 5.880 6.045 5.510 5.550 1,057,735 -0.41(-6.88%)
Oct 14, 2011 5.720 6.010 5.640 5.960 813,600 +0.33(+5.86%)
Oct 13, 2011 5.600 5.690 5.430 5.630 481,359 -0.04(-0.71%)
Oct 12, 2011 5.700 5.770 5.552 5.670 1,018,599 +0.04(+0.71%)
Oct 11, 2011 5.760 5.840 5.560 5.630 675,086 -0.22(-3.76%)
Oct 10, 2011 5.730 5.940 5.670 5.850 658,836 +0.27(+4.84%)
Oct 07, 2011 5.890 5.890 5.560 5.580 1,081,278 -0.38(-6.38%)
Oct 06, 2011 5.620 5.970 5.420 5.960 1,112,788 +0.30(+5.30%)
Oct 05, 2011 5.470 5.690 5.270 5.660 994,937 +0.19(+3.38%)
Oct 04, 2011 4.820 5.510 4.820 5.475 1,493,788 +0.58(+11.96%)
Oct 03, 2011 5.470 5.550 4.890 4.890 1,342,944 -0.57(-10.44%)
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%)
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.