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 (%)
Sep 30, 2014 1.600 1.610 1.520 1.530 4,158,826 -0.06(-3.77%)
Sep 29, 2014 1.800 1.800 1.580 1.590 13,173,797 +0.03(+1.92%)
Sep 26, 2014 1.560 1.580 1.510 1.560 6,118,201 +0.01(+0.65%)
Sep 25, 2014 1.600 1.610 1.550 1.550 4,414,763 -0.04(-2.52%)
Sep 24, 2014 1.580 1.630 1.570 1.590 4,854,926 +0.02(+1.27%)
Sep 23, 2014 1.650 1.670 1.550 1.570 6,524,199 -0.08(-4.85%)
Sep 22, 2014 1.750 1.750 1.650 1.650 2,088,014 -0.05(-2.94%)
Sep 19, 2014 1.710 1.740 1.680 1.700 7,171,014 -0.02(-1.16%)
Sep 18, 2014 1.720 1.750 1.700 1.720 2,125,640 +0.02(+1.18%)
Sep 17, 2014 1.630 1.720 1.620 1.700 3,013,205 +0.08(+4.94%)
Sep 16, 2014 1.750 1.750 1.600 1.620 7,889,054 -0.12(-6.90%)
Sep 15, 2014 1.850 1.855 1.740 1.740 4,566,531 -0.13(-6.95%)
Sep 12, 2014 1.920 1.930 1.850 1.870 3,642,839 -0.04(-2.09%)
Sep 11, 2014 1.890 1.950 1.880 1.910 2,890,188 +0.02(+1.06%)
Sep 10, 2014 1.860 1.910 1.840 1.890 3,919,348 +0.03(+1.61%)
Sep 09, 2014 1.850 1.920 1.850 1.860 4,001,065 +0.00(+0.00%)
Sep 08, 2014 1.890 1.890 1.840 1.860 3,228,131 +0.01(+0.54%)
Sep 05, 2014 1.850 1.890 1.850 1.850 5,458,962 +0.00(+0.00%)
Sep 04, 2014 1.900 1.910 1.850 1.850 9,458,344 -0.05(-2.63%)
Sep 03, 2014 1.850 1.940 1.850 1.900 17,257,616 +0.05(+2.70%)
Sep 02, 2014 1.920 2.030 1.840 1.850 43,237,844 -2.29(-55.31%)
Aug 29, 2014 4.060 4.140 4.020 4.140 1,392,500 +0.10(+2.48%)
Aug 28, 2014 4.100 4.160 4.030 4.040 2,095,823 -0.08(-1.94%)
Aug 27, 2014 4.160 4.195 4.100 4.120 1,894,753 -0.03(-0.72%)
Aug 26, 2014 4.110 4.200 4.110 4.150 2,122,808 +0.05(+1.22%)
Aug 25, 2014 4.150 4.230 4.080 4.100 2,064,769 -0.01(-0.24%)
Aug 22, 2014 4.090 4.140 4.060 4.110 995,701 +0.02(+0.49%)
Aug 21, 2014 4.100 4.180 4.060 4.090 1,331,791 -0.02(-0.49%)
Aug 20, 2014 4.110 4.170 4.080 4.110 1,221,484 -0.02(-0.48%)
Aug 19, 2014 4.280 4.280 4.080 4.130 2,625,990 -0.12(-2.82%)
Aug 18, 2014 4.240 4.310 4.150 4.250 2,162,350 +0.05(+1.19%)
Aug 15, 2014 4.290 4.320 4.140 4.200 2,053,049 -0.04(-0.94%)
Aug 14, 2014 4.200 4.271 4.190 4.240 1,436,218 +0.00(+0.00%)
Aug 13, 2014 4.160 4.270 4.150 4.240 1,706,888 +0.09(+2.17%)
Aug 12, 2014 4.220 4.230 4.140 4.150 1,347,176 -0.08(-1.89%)
Aug 11, 2014 4.240 4.320 4.160 4.230 1,741,823 +0.02(+0.48%)
Aug 08, 2014 4.100 4.270 4.060 4.210 2,893,819 +0.11(+2.68%)
Aug 07, 2014 4.090 4.180 4.030 4.100 2,093,829 +0.01(+0.24%)
Aug 06, 2014 4.100 4.160 4.050 4.090 1,969,080 -0.04(-0.97%)
Aug 05, 2014 4.090 4.180 4.030 4.130 2,192,482 +0.02(+0.49%)
Aug 04, 2014 4.240 4.240 4.040 4.110 2,434,068 -0.08(-1.91%)
Aug 01, 2014 4.120 4.260 3.980 4.190 5,254,684 +0.16(+3.97%)
Jul 31, 2014 4.220 4.220 4.000 4.030 5,024,591 -0.24(-5.62%)
Jul 30, 2014 4.330 4.430 4.240 4.270 2,523,117 -0.06(-1.39%)
Jul 29, 2014 4.400 4.440 4.160 4.330 4,020,171 -0.07(-1.59%)
Jul 28, 2014 4.200 4.550 4.080 4.400 10,352,521 +0.21(+5.01%)
Jul 25, 2014 4.100 4.300 4.070 4.190 6,997,734 -0.02(-0.48%)
Jul 24, 2014 3.800 4.210 3.752 4.210 11,871,501 +0.43(+11.38%)
Jul 23, 2014 3.650 3.790 3.610 3.780 5,732,258 +0.19(+5.29%)
Jul 22, 2014 3.620 3.720 3.550 3.590 2,994,285 +0.01(+0.28%)
Jul 21, 2014 3.480 3.629 3.400 3.580 3,102,301 +0.08(+2.29%)
Jul 18, 2014 3.460 3.550 3.420 3.500 4,296,131 +0.07(+2.04%)
Jul 17, 2014 3.600 3.630 3.400 3.430 7,295,138 -0.22(-6.03%)
Jul 16, 2014 3.700 3.800 3.610 3.650 4,785,311 -0.01(-0.27%)
Jul 15, 2014 4.080 4.100 3.640 3.660 16,945,064 -0.43(-10.52%)
Jul 14, 2014 3.680 4.140 3.450 4.090 38,090,596 +0.76(+23.01%)
Jul 11, 2014 3.250 3.395 3.250 3.325 1,728,824 +0.08(+2.31%)
Jul 10, 2014 3.260 3.330 3.220 3.250 2,027,391 -0.08(-2.40%)
Jul 09, 2014 3.400 3.400 3.280 3.330 1,754,741 -0.01(-0.30%)
Jul 08, 2014 3.430 3.450 3.300 3.340 2,816,898 -0.08(-2.34%)
Jul 07, 2014 3.610 3.630 3.400 3.420 2,683,375 -0.09(-2.56%)
Jul 03, 2014 3.630 3.510 3.510 3.510 1,438,600 -0.09(-2.50%)
Jul 02, 2014 3.480 3.650 3.440 3.600 4,918,850 +0.16(+4.65%)
Jul 01, 2014 3.400 3.480 3.350 3.440 8,573,535 +0.05(+1.47%)
Jun 30, 2014 3.500 3.510 3.380 3.390 2,773,779 -0.08(-2.31%)
Jun 27, 2014 3.510 3.580 3.390 3.470 3,935,472 -0.07(-1.98%)
Jun 26, 2014 3.660 3.670 3.505 3.540 2,819,914 -0.11(-3.01%)
Jun 25, 2014 3.610 3.700 3.550 3.650 1,633,649 +0.01(+0.27%)
Jun 24, 2014 3.690 3.780 3.620 3.640 2,144,477 -0.04(-1.09%)
Jun 23, 2014 3.730 3.800 3.650 3.680 1,782,887 -0.03(-0.81%)
Jun 20, 2014 3.640 3.770 3.580 3.710 4,932,805 +0.07(+1.92%)
Jun 19, 2014 3.650 3.680 3.580 3.640 993,942 -0.01(-0.27%)
Jun 18, 2014 3.640 3.678 3.530 3.650 1,466,286 +0.02(+0.55%)
Jun 17, 2014 3.540 3.710 3.510 3.630 3,411,851 +0.07(+1.97%)
Jun 16, 2014 3.500 3.605 3.470 3.560 2,038,509 +0.06(+1.71%)
Jun 13, 2014 3.480 3.570 3.451 3.500 1,973,896 +0.05(+1.45%)
Jun 12, 2014 3.480 3.610 3.410 3.450 3,024,445 -0.01(-0.29%)
Jun 11, 2014 3.500 3.550 3.380 3.460 1,358,235 -0.08(-2.26%)
Jun 10, 2014 3.500 3.580 3.415 3.540 2,273,568 +0.23(+6.95%)
Jun 06, 2014 3.370 3.370 3.255 3.310 1,661,235 +0.03(+0.91%)
Jun 05, 2014 3.280 3.350 3.250 3.280 3,173,831 +0.04(+1.23%)
Jun 04, 2014 3.210 3.260 3.180 3.240 1,890,466 +0.01(+0.31%)
Jun 03, 2014 3.270 3.280 3.210 3.230 2,173,721 -0.03(-0.92%)
Jun 02, 2014 3.310 3.370 3.230 3.260 2,640,331 -0.05(-1.51%)
May 30, 2014 3.400 3.450 3.270 3.310 2,388,361 -0.07(-2.07%)
May 29, 2014 3.400 3.460 3.350 3.380 1,425,265 -0.01(-0.29%)
May 28, 2014 3.450 3.490 3.350 3.390 2,082,772 -0.04(-1.17%)
May 27, 2014 3.450 3.550 3.380 3.430 2,274,893 -0.01(-0.29%)
May 23, 2014 3.380 3.440 3.440 3.440 1,351,400 +0.07(+2.08%)
May 22, 2014 3.290 3.400 3.250 3.370 1,698,977 +0.10(+3.06%)
May 21, 2014 3.290 3.350 3.230 3.270 1,794,573 -0.02(-0.46%)
May 20, 2014 3.390 3.400 3.260 3.285 2,164,226 -0.09(-2.81%)
May 19, 2014 3.300 3.420 3.280 3.380 1,507,405 +0.05(+1.50%)
May 16, 2014 3.420 3.420 3.270 3.330 1,697,047 -0.10(-2.92%)
May 15, 2014 3.350 3.450 3.300 3.430 1,795,427 +0.03(+0.88%)
May 14, 2014 3.450 3.530 3.310 3.400 1,912,823 -0.04(-1.16%)
May 13, 2014 3.570 3.570 3.411 3.440 1,449,649 -0.12(-3.37%)
May 12, 2014 3.450 3.571 3.430 3.560 2,536,223 +0.11(+3.19%)
May 09, 2014 3.360 3.460 3.230 3.450 3,316,958 +0.06(+1.77%)
May 08, 2014 3.420 3.520 3.380 3.390 2,989,832 -0.01(-0.29%)
May 07, 2014 3.300 3.410 3.150 3.400 3,540,989 +0.14(+4.29%)
May 06, 2014 3.330 3.380 3.220 3.260 2,821,455 -0.09(-2.69%)
May 05, 2014 3.340 3.405 3.260 3.350 2,205,229 +0.03(+0.90%)
May 02, 2014 3.500 3.510 3.210 3.320 5,802,668 -0.20(-5.68%)
May 01, 2014 3.570 3.630 3.470 3.520 4,022,028 -0.02(-0.56%)
Apr 30, 2014 3.400 3.570 3.390 3.540 3,570,673 +0.16(+4.73%)
Apr 29, 2014 3.370 3.425 3.320 3.380 3,637,700 +0.06(+1.81%)
Apr 28, 2014 3.370 3.390 3.200 3.320 3,697,706 +0.06(+1.84%)
Apr 25, 2014 3.350 3.390 3.260 3.260 3,051,982 -0.15(-4.26%)
Apr 24, 2014 3.460 3.490 3.300 3.405 2,640,214 -0.05(-1.30%)
Apr 23, 2014 3.590 3.600 3.390 3.450 4,032,151 -0.13(-3.63%)
Apr 22, 2014 3.370 3.590 3.370 3.580 4,187,173 +0.23(+6.87%)
Apr 21, 2014 3.330 3.390 3.200 3.350 3,380,608 +0.06(+1.82%)
Apr 17, 2014 3.280 3.290 3.290 3.290 2,688,100 -0.03(-0.90%)
Apr 16, 2014 3.230 3.330 3.169 3.320 6,955,260 +0.10(+3.11%)
Apr 15, 2014 3.340 3.350 3.020 3.220 9,548,811 -0.10(-3.01%)
Apr 14, 2014 3.450 3.470 3.230 3.320 5,329,766 -0.05(-1.48%)
Apr 11, 2014 3.510 3.590 3.350 3.370 5,927,959 -0.19(-5.34%)
Apr 10, 2014 3.820 3.820 3.550 3.560 5,273,633 -0.24(-6.32%)
Apr 09, 2014 3.770 3.840 3.700 3.800 4,458,108 +0.07(+1.88%)
Apr 08, 2014 3.670 3.750 3.600 3.730 3,875,609 +0.11(+3.04%)
Apr 07, 2014 3.650 3.729 3.530 3.620 5,333,346 +0.00(+0.00%)
Apr 04, 2014 3.740 3.750 3.500 3.620 9,420,066 +0.04(+1.12%)
Apr 03, 2014 3.700 3.730 3.530 3.580 4,744,763 -0.11(-2.98%)
Apr 02, 2014 3.720 3.770 3.650 3.690 5,543,566 +0.02(+0.54%)
Apr 01, 2014 3.670 3.720 3.580 3.670 7,161,030 +0.13(+3.67%)
Mar 31, 2014 3.430 3.650 3.430 3.540 15,516,128 +0.16(+4.73%)
Mar 28, 2014 3.900 3.910 3.370 3.380 22,914,804 -0.48(-12.44%)
Mar 27, 2014 4.070 4.080 3.850 3.860 10,710,434 -0.04(-1.15%)
Mar 26, 2014 4.460 4.500 3.870 3.905 54,373,672 -2.54(-39.36%)
Mar 25, 2014 6.610 6.660 6.230 6.440 5,342,100 +0.17(+2.71%)
Mar 24, 2014 6.200 6.360 6.060 6.270 3,369,311 -0.02(-0.32%)
Mar 21, 2014 6.510 6.610 6.180 6.290 4,100,150 -0.21(-3.23%)
Mar 20, 2014 6.380 6.500 6.250 6.500 2,338,222 +0.10(+1.56%)
Mar 19, 2014 6.280 6.470 6.230 6.400 1,839,309 +0.11(+1.75%)
Mar 18, 2014 6.170 6.360 6.150 6.290 1,201,432 +0.15(+2.44%)
Mar 17, 2014 6.042 6.350 6.042 6.140 1,401,901 -0.13(-2.07%)
Mar 14, 2014 6.100 6.305 6.050 6.270 1,856,331 +0.14(+2.28%)
Mar 13, 2014 6.280 6.350 6.100 6.130 2,780,688 -0.14(-2.23%)
Mar 12, 2014 6.350 6.500 6.140 6.270 5,091,207 -0.12(-1.88%)
Mar 11, 2014 6.660 6.780 6.360 6.390 7,097,270 -0.28(-4.20%)
Mar 10, 2014 6.760 6.840 6.610 6.670 2,962,845 -0.12(-1.77%)
Mar 07, 2014 6.980 6.990 6.660 6.790 2,491,130 -0.11(-1.59%)
Mar 06, 2014 7.400 7.400 6.850 6.900 3,135,147 -0.49(-6.63%)
Mar 05, 2014 7.390 7.580 7.330 7.390 1,737,243 +0.01(+0.14%)
Mar 04, 2014 7.240 7.510 7.170 7.380 2,487,603 +0.21(+2.93%)
Mar 03, 2014 6.940 7.190 6.800 7.170 1,855,524 +0.11(+1.56%)
Feb 28, 2014 7.330 7.480 6.935 7.060 3,071,798 -0.24(-3.29%)
Feb 27, 2014 7.280 7.350 7.180 7.300 2,085,919 +0.02(+0.27%)
Feb 26, 2014 7.050 7.410 6.970 7.280 4,577,026 +0.24(+3.41%)
Feb 25, 2014 6.900 7.070 6.900 7.040 1,838,242 +0.11(+1.59%)
Feb 24, 2014 7.020 7.070 6.900 6.930 1,732,397 -0.09(-1.28%)
Feb 21, 2014 6.960 7.130 6.380 7.020 5,245,200 -0.14(-1.96%)
Feb 20, 2014 7.160 7.260 6.973 7.160 2,713,171 -0.02(-0.28%)
Feb 19, 2014 7.240 7.320 7.100 7.180 2,195,170 -0.10(-1.37%)
Feb 18, 2014 7.270 7.340 7.210 7.280 1,923,555 +0.07(+0.97%)
Feb 14, 2014 7.290 7.210 7.210 7.210 1,595,700 -0.07(-0.96%)
Feb 13, 2014 7.180 7.370 7.110 7.280 1,740,580 +0.00(+0.00%)
Feb 12, 2014 7.270 7.370 7.167 7.280 3,568,609 +0.02(+0.28%)
Feb 11, 2014 7.310 7.430 7.190 7.260 1,615,365 -0.01(-0.14%)
Feb 10, 2014 7.160 7.390 7.021 7.270 2,849,404 +0.07(+0.97%)
Feb 07, 2014 6.580 7.230 6.550 7.200 3,233,154 +0.60(+9.09%)
Feb 06, 2014 6.540 6.670 6.450 6.600 2,036,802 +0.06(+0.92%)
Feb 05, 2014 6.600 6.630 6.280 6.540 2,930,753 -0.08(-1.21%)
Feb 04, 2014 6.550 6.729 6.488 6.620 2,098,220 +0.09(+1.38%)
Feb 03, 2014 6.880 6.900 6.490 6.530 2,709,797 -0.35(-5.09%)
Jan 31, 2014 6.880 7.020 6.780 6.880 2,659,663 -0.14(-1.99%)
Jan 30, 2014 6.960 7.240 6.930 7.020 4,498,347 +0.10(+1.45%)
Jan 29, 2014 7.040 7.060 6.840 6.920 3,322,582 -0.04(-0.57%)
Jan 28, 2014 6.930 7.220 6.810 6.960 8,422,509 -0.14(-1.97%)
Jan 27, 2014 7.610 7.640 6.850 7.100 5,999,181 -0.54(-7.07%)
Jan 24, 2014 7.940 8.090 7.620 7.640 8,228,172 -0.37(-4.62%)
Jan 23, 2014 8.180 8.260 7.830 8.010 18,667,642 -0.03(-0.37%)
Jan 22, 2014 8.280 8.410 7.940 8.040 4,575,295 -0.20(-2.43%)
Jan 21, 2014 8.180 8.340 7.940 8.240 2,609,043 +0.16(+1.98%)
Jan 17, 2014 8.140 8.080 8.080 8.080 1,628,600 -0.07(-0.86%)
Jan 16, 2014 7.980 8.175 7.870 8.150 1,991,180 +0.08(+0.99%)
Jan 15, 2014 8.210 8.210 7.800 8.070 4,110,088 -0.14(-1.71%)
Jan 14, 2014 7.950 8.330 7.930 8.210 4,908,662 +0.29(+3.66%)
Jan 13, 2014 7.470 7.970 7.380 7.920 4,621,414 +0.48(+6.45%)
Jan 10, 2014 7.270 7.510 7.120 7.440 3,336,582 +0.25(+3.48%)
Jan 09, 2014 7.010 7.220 6.942 7.190 3,955,267 +0.19(+2.71%)
Jan 08, 2014 6.860 7.200 6.830 7.000 2,916,754 +0.16(+2.26%)
Jan 07, 2014 6.940 7.270 6.830 6.845 5,112,031 +0.04(+0.51%)
Jan 06, 2014 6.380 6.835 6.240 6.810 6,298,744 +0.68(+11.09%)
Jan 03, 2014 6.180 6.290 6.120 6.130 941,720 -0.05(-0.81%)
Jan 02, 2014 6.150 6.310 6.010 6.180 1,747,769 +0.05(+0.82%)
Dec 31, 2013 5.960 6.130 6.130 6.130 1,348,600 +0.18(+3.03%)
Dec 30, 2013 5.960 5.990 5.830 5.950 898,411 +0.02(+0.34%)
Dec 27, 2013 6.020 6.050 5.900 5.930 591,369 -0.09(-1.50%)
Dec 26, 2013 5.990 6.090 5.940 6.020 1,010,501 +0.04(+0.67%)
Dec 24, 2013 5.950 6.020 5.930 5.980 409,712 +0.01(+0.17%)
Dec 23, 2013 5.890 6.140 5.890 5.970 1,262,257 +0.11(+1.88%)
Dec 20, 2013 5.840 5.935 5.600 5.860 3,096,819 +0.06(+1.03%)
Dec 19, 2013 5.610 5.830 5.610 5.800 1,288,567 +0.17(+3.02%)
Dec 18, 2013 5.690 5.730 5.500 5.630 2,019,412 -0.03(-0.53%)
Dec 17, 2013 5.740 5.755 5.540 5.660 1,111,334 -0.06(-1.05%)
Dec 16, 2013 5.890 5.910 5.685 5.720 1,230,372 -0.10(-1.72%)
Dec 13, 2013 5.840 5.895 5.690 5.820 921,009 +0.00(+0.00%)
Dec 12, 2013 5.710 5.890 5.700 5.820 904,526 +0.09(+1.57%)
Dec 11, 2013 5.960 5.960 5.635 5.730 1,588,210 -0.14(-2.39%)
Dec 10, 2013 5.960 6.025 5.850 5.870 1,662,550 -0.12(-2.09%)
Dec 09, 2013 5.860 6.000 5.860 5.995 3,324,387 +0.15(+2.48%)
Dec 06, 2013 5.900 5.950 5.790 5.850 0 +0.03(+0.52%)
Dec 05, 2013 5.840 5.930 5.820 5.820 0 -0.03(-0.51%)
Dec 04, 2013 5.840 5.910 5.620 5.850 0 -0.03(-0.51%)
Dec 03, 2013 5.840 5.940 5.820 5.880 0 +0.04(+0.68%)
Dec 02, 2013 5.830 5.950 5.800 5.840 1,781,655 +0.01(+0.17%)
Nov 29, 2013 5.680 5.900 5.650 5.830 0 +0.20(+3.55%)
Nov 27, 2013 5.780 5.820 5.590 5.630 0 -0.15(-2.60%)
Nov 26, 2013 5.780 5.810 5.700 5.780 0 +0.03(+0.52%)
Nov 25, 2013 5.670 5.820 5.610 5.750 2,753,477 +0.14(+2.50%)
Nov 22, 2013 5.620 5.685 5.551 5.610 0 +0.03(+0.54%)
Nov 21, 2013 5.300 5.585 5.290 5.580 1,755,706 +0.31(+5.88%)
Nov 20, 2013 5.320 5.400 5.250 5.270 0 -0.01(-0.19%)
Nov 19, 2013 5.270 5.340 5.210 5.280 652,193 -0.01(-0.19%)
Nov 18, 2013 5.290 5.425 5.223 5.290 0 +0.00(+0.00%)
Nov 15, 2013 5.340 5.370 5.240 5.290 0 -0.05(-0.94%)
Nov 14, 2013 5.210 5.370 5.140 5.340 1,465,532 +0.15(+2.89%)
Nov 13, 2013 4.950 5.190 4.920 5.190 0 +0.22(+4.43%)
Nov 12, 2013 5.240 5.350 4.900 4.970 0 -0.03(-0.60%)
Nov 11, 2013 5.110 5.110 4.950 5.000 0 +0.00(+0.10%)
Nov 08, 2013 4.720 5.090 4.720 4.995 0 +0.26(+5.60%)
Nov 07, 2013 4.820 4.870 4.660 4.730 1,471,131 -0.06(-1.25%)
Nov 06, 2013 4.970 4.990 4.780 4.790 1,242,749 -0.16(-3.23%)
Nov 05, 2013 4.890 4.970 4.800 4.950 893,189 +0.06(+1.12%)
Nov 04, 2013 4.990 5.060 4.890 4.895 1,535,775 -0.08(-1.51%)
Nov 01, 2013 4.890 4.980 4.860 4.970 0 +0.04(+0.81%)
Oct 31, 2013 5.110 5.110 4.785 4.930 2,714,304 -0.15(-2.86%)
Oct 30, 2013 5.330 5.420 5.030 5.075 3,162,448 -0.26(-4.87%)
Oct 29, 2013 5.420 5.490 5.330 5.335 0 -0.05(-1.02%)
Oct 28, 2013 5.350 5.410 5.310 5.390 0 +0.04(+0.75%)
Oct 25, 2013 5.420 5.440 5.320 5.350 0 -0.04(-0.74%)
Oct 24, 2013 5.480 5.500 5.370 5.390 2,259,801 -0.06(-1.10%)
Oct 23, 2013 5.310 5.500 5.300 5.450 936,788 +0.11(+1.96%)
Oct 22, 2013 5.330 5.419 5.300 5.345 1,025,444 +0.01(+0.28%)
Oct 21, 2013 5.390 5.450 5.260 5.330 1,383,996 -0.06(-1.11%)
Oct 18, 2013 5.500 5.510 5.315 5.390 1,300,637 -0.03(-0.55%)
Oct 17, 2013 5.410 5.500 5.360 5.420 1,607,836 -0.01(-0.18%)
Oct 16, 2013 5.270 5.435 5.240 5.430 1,173,481 +0.19(+3.63%)
Oct 15, 2013 5.350 5.440 5.220 5.240 1,244,862 -0.10(-1.87%)
Oct 14, 2013 5.270 5.340 5.200 5.340 1,915,908 +0.04(+0.85%)
Oct 11, 2013 5.310 5.410 5.250 5.295 0 +0.01(+0.28%)
Oct 10, 2013 5.260 5.370 5.220 5.280 1,688,304 +0.07(+1.34%)
Oct 09, 2013 5.260 5.340 5.100 5.210 0 -0.04(-0.76%)
Oct 08, 2013 5.530 5.570 5.230 5.250 2,537,129 -0.30(-5.41%)
Oct 07, 2013 5.720 5.730 5.505 5.550 0 -0.22(-3.81%)
Oct 04, 2013 5.730 5.880 5.720 5.770 0 +0.02(+0.35%)
Oct 03, 2013 5.870 5.900 5.620 5.750 0 -0.14(-2.38%)
Oct 02, 2013 5.910 5.950 5.860 5.890 1,751,177 -0.03(-0.51%)
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.