Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

23.46 -0.27 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.