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 (%)
Jan 31, 2011 8.700 8.830 8.250 8.670 1,421,390 +0.05(+0.58%)
Jan 28, 2011 8.970 8.970 8.370 8.620 2,885,141 -0.41(-4.54%)
Jan 27, 2011 8.780 9.250 8.530 9.030 2,700,326 +0.22(+2.50%)
Jan 26, 2011 7.990 8.880 7.870 8.810 4,259,201 +0.88(+11.10%)
Jan 25, 2011 7.780 7.990 7.700 7.930 1,050,039 +0.13(+1.67%)
Jan 24, 2011 7.470 7.930 7.470 7.800 1,056,752 +0.33(+4.42%)
Jan 21, 2011 7.530 7.700 7.470 7.470 1,089,884 +0.01(+0.13%)
Jan 20, 2011 7.150 7.500 7.100 7.460 1,150,867 +0.24(+3.32%)
Jan 19, 2011 7.500 7.540 7.210 7.220 1,298,509 -0.32(-4.24%)
Jan 18, 2011 7.690 7.750 7.400 7.540 1,121,835 -0.12(-1.57%)
Jan 14, 2011 7.360 7.700 7.290 7.660 1,205,297 +0.30(+4.08%)
Jan 13, 2011 7.760 7.780 7.300 7.360 1,996,073 -0.39(-5.03%)
Jan 12, 2011 7.920 7.950 7.630 7.750 1,241,493 -0.11(-1.40%)
Jan 11, 2011 7.970 8.000 7.750 7.860 1,239,275 -0.07(-0.88%)
Jan 10, 2011 8.250 8.250 7.910 7.930 1,280,977 -0.07(-0.88%)
Jan 07, 2011 8.200 8.250 7.805 8.000 1,027,644 -0.19(-2.32%)
Jan 06, 2011 8.000 8.270 8.000 8.190 1,279,751 +0.23(+2.89%)
Jan 05, 2011 7.750 8.060 7.650 7.960 1,799,961 +0.19(+2.45%)
Jan 04, 2011 8.410 8.520 7.650 7.770 2,731,504 -0.72(-8.53%)
Jan 03, 2011 8.320 8.770 8.320 8.495 1,517,968 +0.28(+3.47%)
Dec 31, 2010 8.570 8.620 8.160 8.210 1,383,773 -0.38(-4.42%)
Dec 30, 2010 8.670 8.790 8.540 8.590 628,089 -0.12(-1.38%)
Dec 29, 2010 8.860 8.880 8.660 8.710 620,135 -0.14(-1.58%)
Dec 28, 2010 8.770 8.890 8.730 8.850 984,778 +0.07(+0.80%)
Dec 27, 2010 8.680 8.850 8.620 8.780 794,990 +0.06(+0.69%)
Dec 23, 2010 8.750 8.900 8.650 8.720 1,023,284 +0.05(+0.58%)
Dec 22, 2010 9.070 9.120 8.610 8.670 1,585,471 -0.41(-4.52%)
Dec 21, 2010 8.710 9.200 8.600 9.080 2,371,470 +0.37(+4.25%)
Dec 20, 2010 8.780 8.780 8.450 8.710 2,037,471 -0.07(-0.80%)
Dec 17, 2010 8.200 8.850 8.010 8.780 4,167,894 +0.57(+6.94%)
Dec 16, 2010 8.032 8.355 7.730 8.210 3,238,775 +0.00(+0.00%)
Dec 15, 2010 7.160 8.270 7.120 8.210 5,779,122 +1.00(+13.87%)
Dec 14, 2010 6.850 7.410 6.800 7.210 3,293,377 +0.40(+5.87%)
Dec 13, 2010 6.700 6.850 6.580 6.810 2,043,264 +0.17(+2.56%)
Dec 10, 2010 6.470 6.770 6.260 6.640 2,431,104 +0.13(+2.00%)
Dec 09, 2010 5.860 6.600 5.800 6.510 4,216,368 +0.69(+11.86%)
Dec 08, 2010 5.980 5.980 5.800 5.820 1,061,290 -0.11(-1.85%)
Dec 07, 2010 6.020 6.085 5.870 5.930 1,702,969 +0.06(+1.02%)
Dec 06, 2010 5.870 5.990 5.780 5.870 1,105,458 -0.03(-0.51%)
Dec 03, 2010 5.840 5.960 5.650 5.900 1,411,088 -0.01(-0.17%)
Dec 02, 2010 6.000 6.040 5.750 5.910 2,242,111 -0.06(-1.01%)
Dec 01, 2010 5.900 6.080 5.800 5.970 1,669,945 +0.18(+3.11%)
Nov 30, 2010 5.700 5.900 5.620 5.790 1,829,985 +0.08(+1.40%)
Nov 29, 2010 5.830 5.890 5.630 5.710 1,598,650 -0.12(-2.06%)
Nov 26, 2010 5.790 5.980 5.780 5.830 854,017 +0.09(+1.57%)
Nov 24, 2010 5.840 5.740 5.740 5.740 1,724,471 +0.05(+0.88%)
Nov 23, 2010 5.800 5.900 5.670 5.690 1,412,283 -0.10(-1.73%)
Nov 22, 2010 5.700 5.890 5.560 5.790 2,820,981 +0.23(+4.14%)
Nov 19, 2010 6.150 6.150 5.530 5.560 4,848,480 -0.67(-10.75%)
Nov 18, 2010 5.820 6.490 5.600 6.230 15,563,436 +1.51(+31.99%)
Nov 17, 2010 4.410 4.720 4.410 4.720 1,451,339 +0.33(+7.52%)
Nov 16, 2010 4.480 4.550 4.350 4.390 1,205,345 -0.13(-2.88%)
Nov 15, 2010 4.340 4.570 4.300 4.520 1,054,521 +0.26(+6.10%)
Nov 12, 2010 4.450 4.470 4.260 4.260 1,185,722 -0.25(-5.54%)
Nov 11, 2010 4.430 4.560 4.335 4.510 1,004,061 +0.02(+0.45%)
Nov 10, 2010 4.170 4.490 4.090 4.490 1,623,878 +0.35(+8.45%)
Nov 09, 2010 4.220 4.250 4.110 4.140 966,174 -0.06(-1.43%)
Nov 08, 2010 4.350 4.350 4.190 4.200 987,547 -0.16(-3.67%)
Nov 05, 2010 4.300 4.550 4.300 4.360 792,859 -0.09(-2.02%)
Nov 04, 2010 4.530 4.600 4.390 4.450 822,691 -0.03(-0.67%)
Nov 03, 2010 4.390 4.480 4.350 4.480 803,466 +0.11(+2.52%)
Nov 02, 2010 4.190 4.410 4.190 4.370 1,193,863 +0.25(+6.07%)
Nov 01, 2010 4.470 4.490 4.110 4.120 1,492,532 -0.35(-7.83%)
Oct 29, 2010 4.470 4.540 4.420 4.470 561,019 -0.04(-0.89%)
Oct 28, 2010 4.560 4.680 4.500 4.510 608,223 +0.02(+0.45%)
Oct 27, 2010 4.570 4.630 4.460 4.490 871,257 -0.26(-5.47%)
Oct 25, 2010 4.760 4.880 4.730 4.750 654,643 +0.02(+0.42%)
Oct 22, 2010 4.630 4.740 4.610 4.730 471,932 +0.11(+2.38%)
Oct 21, 2010 4.800 4.820 4.520 4.620 1,085,965 -0.13(-2.74%)
Oct 20, 2010 4.660 4.820 4.610 4.750 707,960 +0.14(+3.04%)
Oct 19, 2010 4.720 4.780 4.580 4.610 1,300,604 -0.20(-4.16%)
Oct 18, 2010 4.600 4.990 4.500 4.810 1,792,518 +0.21(+4.57%)
Oct 15, 2010 4.530 4.680 4.410 4.600 1,534,754 +0.15(+3.37%)
Oct 14, 2010 4.370 4.480 4.340 4.450 687,119 +0.06(+1.37%)
Oct 13, 2010 4.370 4.480 4.330 4.390 874,619 +0.06(+1.39%)
Oct 12, 2010 4.300 4.430 4.270 4.330 850,520 +0.06(+1.41%)
Oct 11, 2010 4.480 4.580 4.260 4.270 2,094,159 +0.04(+0.95%)
Oct 08, 2010 4.040 4.270 4.020 4.230 894,662 +0.19(+4.70%)
Oct 07, 2010 4.030 4.090 4.000 4.040 382,223 +0.04(+1.00%)
Oct 06, 2010 4.080 4.110 4.000 4.000 606,953 -0.10(-2.44%)
Oct 05, 2010 4.030 4.110 3.890 4.100 920,155 +0.12(+3.02%)
Oct 04, 2010 3.940 3.990 3.840 3.980 808,960 +0.01(+0.25%)
Oct 01, 2010 3.970 4.010 3.880 3.970 535,389 +0.05(+1.28%)
Sep 30, 2010 3.990 4.010 3.880 3.920 633,339 -0.02(-0.51%)
Sep 29, 2010 3.960 4.000 3.865 3.940 626,233 -0.06(-1.50%)
Sep 28, 2010 4.070 4.080 3.950 4.000 772,553 -0.09(-2.20%)
Sep 27, 2010 4.180 4.200 4.080 4.090 427,248 -0.08(-1.92%)
Sep 24, 2010 4.110 4.190 4.025 4.170 828,247 +0.15(+3.73%)
Sep 23, 2010 4.170 4.170 3.970 4.020 1,048,069 -0.18(-4.29%)
Sep 22, 2010 4.260 4.290 4.180 4.200 1,017,977 -0.07(-1.64%)
Sep 21, 2010 4.240 4.280 4.180 4.270 1,109,826 +0.06(+1.43%)
Sep 20, 2010 4.030 4.210 3.960 4.210 1,367,237 +0.21(+5.25%)
Sep 17, 2010 4.000 4.020 3.830 4.000 1,655,090 +0.00(+0.00%)
Sep 15, 2010 3.990 4.070 3.880 4.000 798,909 -0.01(-0.25%)
Sep 14, 2010 3.910 4.030 3.830 4.010 1,192,608 +0.09(+2.30%)
Sep 13, 2010 3.810 3.950 3.780 3.920 975,436 +0.15(+3.98%)
Sep 10, 2010 3.600 3.800 3.600 3.770 1,180,334 +0.03(+0.80%)
Sep 09, 2010 3.880 3.940 3.710 3.740 1,938,822 +0.00(+0.00%)
Sep 08, 2010 3.600 3.760 3.600 3.740 1,001,058 +0.17(+4.76%)
Sep 07, 2010 3.800 3.830 3.560 3.570 1,493,410 -0.23(-6.05%)
Sep 03, 2010 3.550 3.820 3.480 3.800 2,188,485 +0.30(+8.57%)
Sep 02, 2010 3.360 3.590 3.220 3.500 2,104,170 +0.18(+5.42%)
Sep 01, 2010 3.250 3.340 3.080 3.320 2,467,858 +0.35(+11.78%)
Aug 31, 2010 3.090 3.140 2.960 2.970 2,495,804 -0.13(-4.19%)
Aug 30, 2010 3.290 3.310 3.100 3.100 1,081,891 -0.16(-4.91%)
Aug 27, 2010 3.280 3.300 3.160 3.260 978,535 +0.04(+1.24%)
Aug 26, 2010 3.240 3.330 3.150 3.220 1,116,361 +0.22(+7.15%)
Aug 25, 2010 3.030 3.040 2.950 3.005 666,898 -0.06(-2.12%)
Aug 24, 2010 2.980 3.110 2.960 3.070 1,012,302 +0.05(+1.66%)
Aug 23, 2010 3.130 3.162 3.010 3.020 763,425 -0.10(-3.21%)
Aug 20, 2010 2.950 3.130 2.950 3.120 852,659 +0.14(+4.70%)
Aug 19, 2010 3.200 3.230 2.960 2.980 1,030,537 -0.23(-7.17%)
Aug 18, 2010 2.920 3.280 2.900 3.210 1,405,755 +0.32(+11.07%)
Aug 17, 2010 2.920 2.930 2.865 2.890 501,311 -0.01(-0.34%)
Aug 16, 2010 2.870 2.920 2.860 2.900 488,520 +0.02(+0.69%)
Aug 13, 2010 2.890 3.000 2.864 2.880 608,182 -0.04(-1.37%)
Aug 12, 2010 3.010 3.050 2.890 2.920 973,014 -0.09(-2.99%)
Aug 11, 2010 3.070 3.090 3.010 3.010 832,858 -0.13(-4.14%)
Aug 10, 2010 3.220 3.260 3.110 3.140 940,533 -0.12(-3.68%)
Aug 09, 2010 3.130 3.280 3.090 3.260 781,236 +0.17(+5.50%)
Aug 06, 2010 3.070 3.220 3.070 3.090 548,250 -0.03(-0.96%)
Aug 05, 2010 3.220 3.300 3.100 3.120 675,109 -0.14(-4.29%)
Aug 04, 2010 3.200 3.270 3.190 3.260 406,460 +0.09(+2.84%)
Aug 03, 2010 3.180 3.300 3.150 3.170 760,671 -0.04(-1.25%)
Aug 02, 2010 3.190 3.280 3.160 3.210 753,909 +0.09(+2.88%)
Jul 30, 2010 3.060 3.240 3.060 3.120 819,638 +0.04(+1.30%)
Jul 29, 2010 3.240 3.360 3.080 3.080 785,096 -0.13(-4.05%)
Jul 28, 2010 3.230 3.380 3.170 3.210 514,808 -0.02(-0.62%)
Jul 27, 2010 3.410 3.500 3.210 3.230 883,335 -0.14(-4.15%)
Jul 26, 2010 3.210 3.380 3.190 3.370 825,741 +0.16(+4.98%)
Jul 23, 2010 3.140 3.301 3.050 3.210 1,099,718 +0.05(+1.58%)
Jul 22, 2010 3.140 3.190 3.120 3.160 707,377 +0.09(+2.93%)
Jul 21, 2010 3.200 3.240 3.040 3.070 740,026 -0.08(-2.54%)
Jul 20, 2010 3.130 3.230 3.100 3.150 732,837 -0.03(-0.94%)
Jul 19, 2010 3.140 3.240 3.100 3.180 865,253 +0.07(+2.25%)
Jul 16, 2010 3.420 3.440 3.100 3.110 1,431,511 -0.35(-10.12%)
Jul 15, 2010 3.560 3.580 3.410 3.460 527,368 -0.07(-1.98%)
Jul 14, 2010 3.610 3.645 3.490 3.530 684,708 -0.09(-2.49%)
Jul 13, 2010 3.500 3.640 3.480 3.620 1,295,844 +0.17(+4.93%)
Jul 12, 2010 3.620 3.630 3.450 3.450 664,440 -0.15(-4.17%)
Jul 09, 2010 3.640 3.670 3.500 3.600 760,039 -0.06(-1.64%)
Jul 08, 2010 3.640 3.690 3.510 3.660 783,336 +0.08(+2.23%)
Jul 07, 2010 3.450 3.590 3.410 3.580 1,139,104 +0.18(+5.29%)
Jul 06, 2010 3.720 3.760 3.390 3.400 1,418,929 -0.15(-4.23%)
Jul 02, 2010 3.290 3.580 3.260 3.550 1,991,690 +0.27(+8.23%)
Jul 01, 2010 3.340 3.370 3.110 3.280 1,266,803 -0.19(-5.48%)
Jun 30, 2010 3.610 3.690 3.470 3.470 1,107,460 -0.14(-3.88%)
Jun 29, 2010 3.750 3.800 3.590 3.610 1,108,893 -0.40(-9.98%)
Jun 25, 2010 3.780 4.020 3.725 4.010 4,212,616 +0.23(+6.08%)
Jun 24, 2010 3.750 3.860 3.710 3.780 1,108,910 +0.01(+0.27%)
Jun 23, 2010 3.650 3.860 3.620 3.770 2,222,225 +0.11(+3.01%)
Jun 22, 2010 3.860 3.870 3.580 3.660 1,646,477 -0.18(-4.69%)
Jun 21, 2010 4.450 4.500 3.710 3.840 4,613,007 -0.74(-16.16%)
Jun 18, 2010 4.740 4.770 4.580 4.580 978,621 -0.12(-2.55%)
Jun 17, 2010 4.750 4.750 4.580 4.700 457,049 +0.00(+0.00%)
Jun 16, 2010 4.800 4.840 4.700 4.700 468,777 -0.16(-3.29%)
Jun 15, 2010 4.750 4.860 4.710 4.860 703,293 +0.15(+3.18%)
Jun 14, 2010 4.900 4.900 4.690 4.710 546,379 -0.10(-2.08%)
Jun 11, 2010 4.780 4.820 4.600 4.810 483,685 +0.06(+1.37%)
Jun 10, 2010 4.670 4.760 4.620 4.745 693,958 +0.17(+3.60%)
Jun 09, 2010 4.750 4.840 4.560 4.580 622,163 -0.11(-2.35%)
Jun 08, 2010 4.780 4.890 4.625 4.690 1,008,099 -0.12(-2.49%)
Jun 07, 2010 5.100 5.200 4.810 4.810 1,662,873 -0.27(-5.31%)
Jun 04, 2010 5.320 5.450 5.080 5.080 1,554,657 -0.46(-8.30%)
Jun 03, 2010 5.130 5.620 5.130 5.540 2,068,793 +0.44(+8.63%)
Jun 02, 2010 4.910 5.140 4.900 5.100 1,860,763 +0.21(+4.29%)
Jun 01, 2010 5.120 5.170 4.890 4.890 947,410 -0.29(-5.60%)
May 28, 2010 5.170 5.300 5.050 5.180 836,621 +0.01(+0.19%)
May 27, 2010 5.070 5.170 4.980 5.170 1,015,670 +0.26(+5.30%)
May 26, 2010 5.090 5.230 4.890 4.910 1,248,214 -0.14(-2.77%)
May 25, 2010 4.870 5.090 4.770 5.050 1,374,319 +0.00(+0.00%)
May 24, 2010 5.080 5.200 4.990 5.050 700,445 -0.02(-0.39%)
May 21, 2010 5.110 5.270 5.030 5.070 1,881,341 -0.15(-2.87%)
May 20, 2010 5.280 5.470 5.190 5.220 1,660,432 -0.42(-7.45%)
May 19, 2010 5.840 5.970 5.400 5.640 2,264,274 -0.28(-4.73%)
May 18, 2010 6.060 6.060 5.860 5.920 1,154,569 -0.04(-0.67%)
May 17, 2010 5.920 6.070 5.800 5.960 1,330,155 +0.03(+0.51%)
May 14, 2010 6.110 6.200 5.860 5.930 1,619,703 -0.21(-3.42%)
May 13, 2010 6.270 6.350 6.070 6.140 1,603,589 -0.13(-2.07%)
May 12, 2010 5.740 6.280 5.570 6.270 4,097,174 +0.94(+17.64%)
May 11, 2010 5.325 5.460 5.140 5.330 1,045,030 +0.01(+0.19%)
May 10, 2010 5.210 5.475 5.125 5.320 1,509,852 +0.43(+8.79%)
May 07, 2010 5.170 5.240 4.800 4.890 1,708,497 -0.28(-5.42%)
May 06, 2010 5.640 5.670 4.510 5.170 2,267,735 -0.49(-8.66%)
May 05, 2010 5.710 5.795 5.520 5.660 1,034,655 -0.16(-2.75%)
May 04, 2010 5.810 5.900 5.670 5.820 1,737,830 -0.09(-1.52%)
May 03, 2010 5.790 5.950 5.740 5.910 1,042,299 +0.11(+1.90%)
Apr 30, 2010 5.870 5.900 5.710 5.800 1,052,692 -0.10(-1.69%)
Apr 29, 2010 5.880 5.900 5.760 5.900 1,065,369 +0.04(+0.68%)
Apr 28, 2010 5.700 5.880 5.650 5.860 1,206,049 +0.18(+3.17%)
Apr 27, 2010 5.770 5.861 5.620 5.680 1,136,456 -0.13(-2.24%)
Apr 26, 2010 5.900 5.980 5.810 5.810 610,118 -0.08(-1.36%)
Apr 23, 2010 5.930 6.020 5.840 5.890 936,978 -0.01(-0.17%)
Apr 22, 2010 6.060 6.210 5.867 5.900 2,234,209 -0.13(-2.16%)
Apr 21, 2010 6.160 6.200 5.970 6.030 1,136,801 -0.11(-1.79%)
Apr 20, 2010 5.910 6.150 5.850 6.140 1,739,126 +0.25(+4.24%)
Apr 19, 2010 6.000 6.060 5.860 5.890 1,369,589 -0.14(-2.32%)
Apr 16, 2010 6.280 6.280 5.960 6.030 1,690,821 -0.25(-3.98%)
Apr 15, 2010 6.340 6.400 6.200 6.280 1,027,809 -0.06(-0.95%)
Apr 14, 2010 6.320 6.371 6.210 6.340 691,357 +0.08(+1.28%)
Apr 13, 2010 6.320 6.330 6.250 6.260 807,407 -0.05(-0.79%)
Apr 12, 2010 6.350 6.400 6.280 6.310 823,782 -0.01(-0.16%)
Apr 09, 2010 6.480 6.500 6.270 6.320 675,432 -0.16(-2.47%)
Apr 08, 2010 6.540 6.550 6.270 6.480 1,040,923 -0.07(-1.07%)
Apr 07, 2010 6.670 6.680 6.500 6.550 775,717 -0.11(-1.65%)
Apr 06, 2010 6.710 6.710 6.540 6.660 1,168,464 +0.11(+1.68%)
Apr 05, 2010 6.990 7.000 6.500 6.550 1,729,185 -0.11(-1.65%)
Apr 01, 2010 6.100 6.660 6.660 6.660 3,862,100 +0.59(+9.72%)
Mar 31, 2010 5.980 6.210 5.950 6.070 1,144,537 +0.06(+1.00%)
Mar 30, 2010 6.020 6.190 6.000 6.010 808,563 -0.01(-0.17%)
Mar 29, 2010 6.010 6.100 5.960 6.020 620,422 +0.01(+0.17%)
Mar 26, 2010 6.050 6.200 5.960 6.010 670,869 -0.03(-0.50%)
Mar 25, 2010 6.110 6.260 6.040 6.040 626,955 -0.04(-0.66%)
Mar 24, 2010 6.150 6.230 6.010 6.080 795,525 -0.09(-1.46%)
Mar 23, 2010 5.840 6.180 5.820 6.170 1,029,142 +0.35(+6.01%)
Mar 22, 2010 5.810 6.070 5.769 5.820 1,538,537 -0.02(-0.34%)
Mar 19, 2010 6.250 6.300 5.820 5.840 6,994,046 -0.36(-5.81%)
Mar 18, 2010 6.290 6.340 6.170 6.200 839,444 -0.09(-1.43%)
Mar 17, 2010 6.300 6.350 6.260 6.290 601,353 -0.02(-0.32%)
Mar 16, 2010 6.340 6.540 6.270 6.310 859,223 +0.04(+0.64%)
Mar 15, 2010 6.250 6.510 6.220 6.270 786,774 -0.19(-2.94%)
Mar 12, 2010 6.150 6.620 6.150 6.460 1,886,116 +0.34(+5.56%)
Mar 11, 2010 6.190 6.385 6.120 6.120 2,426,593 -0.06(-0.97%)
Mar 10, 2010 6.290 6.410 6.130 6.180 1,965,033 -0.13(-2.06%)
Mar 09, 2010 6.820 6.860 6.220 6.310 2,059,094 -0.50(-7.34%)
Mar 08, 2010 6.960 6.980 6.710 6.810 1,110,220 -0.15(-2.16%)
Mar 05, 2010 6.850 6.980 6.800 6.960 584,077 +0.14(+2.05%)
Mar 04, 2010 6.790 6.880 6.750 6.820 264,953 +0.03(+0.44%)
Mar 03, 2010 6.800 6.900 6.725 6.790 444,263 +0.03(+0.44%)
Mar 02, 2010 6.830 6.895 6.710 6.760 1,169,929 -0.09(-1.31%)
Mar 01, 2010 6.520 6.860 6.520 6.850 780,971 +0.38(+5.87%)
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%)
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.