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

Exelixis Inc (NQ: EXEL )

23.70 +0.17 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2008 6.320 6.360 6.210 6.320 970,109 +0.05(+0.80%)
May 29, 2008 6.150 6.360 6.120 6.270 1,067,627 +0.11(+1.79%)
May 28, 2008 6.200 6.280 6.060 6.160 416,033 -0.01(-0.16%)
May 27, 2008 6.110 6.210 6.050 6.170 462,060 +0.06(+0.98%)
May 26, 2008 6.250 6.300 6.060 6.110 620,574 +0.00(+0.00%)
May 23, 2008 6.250 6.300 6.060 6.110 620,574 -0.14(-2.24%)
May 22, 2008 6.100 6.280 6.050 6.250 677,675 +0.16(+2.63%)
May 21, 2008 6.220 6.315 6.030 6.090 701,464 -0.13(-2.09%)
May 20, 2008 6.210 6.350 6.135 6.220 1,068,544 -0.03(-0.48%)
May 19, 2008 6.380 6.420 6.200 6.250 1,419,497 -0.10(-1.57%)
May 16, 2008 6.630 6.630 6.320 6.350 1,154,838 -0.14(-2.16%)
May 15, 2008 6.630 6.650 6.430 6.490 915,074 -0.10(-1.52%)
May 14, 2008 6.510 6.730 6.510 6.590 890,984 +0.08(+1.23%)
May 13, 2008 6.760 6.760 6.450 6.510 992,603 -0.19(-2.84%)
May 12, 2008 6.820 6.870 6.660 6.700 821,218 -0.12(-1.76%)
May 09, 2008 6.670 6.830 6.550 6.820 827,305 +0.07(+1.04%)
May 08, 2008 6.900 6.950 6.600 6.750 1,519,935 -0.15(-2.17%)
May 07, 2008 7.730 7.760 6.760 6.900 2,293,802 -0.91(-11.65%)
May 06, 2008 7.890 7.960 7.760 7.810 715,808 -0.07(-0.89%)
May 05, 2008 8.000 8.100 7.770 7.880 591,553 -0.01(-0.13%)
May 02, 2008 8.030 8.150 7.850 7.890 718,451 -0.08(-1.00%)
May 01, 2008 7.580 7.990 7.580 7.970 856,465 +0.36(+4.73%)
Apr 30, 2008 7.770 7.830 7.520 7.610 999,278 -0.11(-1.42%)
Apr 29, 2008 7.970 7.970 7.620 7.720 579,788 -0.24(-3.02%)
Apr 28, 2008 7.990 8.000 7.870 7.960 730,018 +0.03(+0.38%)
Apr 25, 2008 7.960 7.990 7.680 7.930 442,485 +0.09(+1.15%)
Apr 24, 2008 7.800 8.000 7.540 7.840 685,726 +0.08(+1.03%)
Apr 23, 2008 7.530 7.830 7.490 7.760 969,241 +0.28(+3.74%)
Apr 22, 2008 7.780 7.810 7.340 7.480 836,026 -0.33(-4.23%)
Apr 21, 2008 7.600 7.850 7.520 7.810 551,801 -0.03(-0.38%)
Apr 18, 2008 7.640 7.880 7.630 7.840 1,048,904 +0.37(+4.95%)
Apr 17, 2008 7.810 7.840 7.470 7.470 746,501 -0.36(-4.60%)
Apr 16, 2008 7.750 7.840 7.570 7.830 947,915 +0.14(+1.82%)
Apr 15, 2008 7.350 7.700 7.330 7.690 1,335,814 +0.38(+5.20%)
Apr 14, 2008 7.210 7.380 7.110 7.310 677,636 +0.11(+1.53%)
Apr 11, 2008 7.400 7.540 7.160 7.200 963,797 -0.26(-3.49%)
Apr 10, 2008 7.200 7.690 7.160 7.460 1,509,014 +0.29(+4.04%)
Apr 09, 2008 7.520 7.570 7.110 7.170 1,448,582 -0.32(-4.27%)
Apr 08, 2008 7.580 7.710 7.430 7.490 971,137 -0.19(-2.47%)
Apr 07, 2008 7.830 7.880 7.500 7.680 1,311,044 -0.07(-0.90%)
Apr 04, 2008 7.480 7.880 7.350 7.750 979,163 +0.29(+3.89%)
Apr 03, 2008 7.310 7.580 7.250 7.460 700,165 +0.07(+0.95%)
Apr 02, 2008 7.410 7.530 7.300 7.390 1,086,783 +0.01(+0.14%)
Apr 01, 2008 6.900 7.400 6.900 7.380 1,242,663 +0.43(+6.19%)
Mar 31, 2008 6.970 7.080 6.800 6.950 823,421 +0.18(+2.66%)
Mar 28, 2008 6.790 7.110 6.690 6.770 948,699 +0.02(+0.30%)
Mar 27, 2008 6.700 6.880 6.610 6.750 974,499 +0.09(+1.35%)
Mar 26, 2008 6.550 6.740 6.510 6.660 786,484 +0.07(+1.06%)
Mar 25, 2008 6.510 6.690 6.440 6.590 1,303,149 +0.10(+1.54%)
Mar 24, 2008 6.000 6.520 5.980 6.490 1,774,491 +0.55(+9.26%)
Mar 21, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.00(+0.00%)
Mar 20, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.15(+2.59%)
Mar 19, 2008 6.000 6.030 5.660 5.790 1,493,232 -0.08(-1.36%)
Mar 18, 2008 5.600 5.940 5.600 5.870 1,238,341 +0.35(+6.34%)
Mar 17, 2008 5.860 5.870 5.450 5.520 1,607,635 -0.43(-7.23%)
Mar 14, 2008 6.420 6.820 5.330 5.950 5,084,070 +0.46(+8.38%)
Mar 13, 2008 5.310 5.510 5.180 5.490 1,479,470 +0.18(+3.39%)
Mar 12, 2008 5.500 5.500 5.230 5.310 2,404,382 +0.06(+1.14%)
Mar 11, 2008 5.685 5.750 5.150 5.250 3,627,388 +0.00(+0.00%)
Mar 10, 2008 5.850 5.900 4.810 5.250 3,979,983 -0.57(-9.79%)
Mar 07, 2008 5.900 6.000 5.670 5.820 1,399,988 -0.08(-1.36%)
Mar 06, 2008 6.200 6.350 5.900 5.900 800,828 -0.32(-5.14%)
Mar 05, 2008 6.330 6.400 6.180 6.220 915,908 -0.09(-1.43%)
Mar 04, 2008 6.310 6.420 6.200 6.310 1,009,903 -0.05(-0.79%)
Mar 03, 2008 6.620 6.620 6.190 6.360 1,279,825 -0.02(-0.31%)
Feb 29, 2008 6.650 6.650 6.360 6.380 1,243,872 -0.34(-5.06%)
Feb 28, 2008 6.490 6.780 6.390 6.720 1,384,364 +0.27(+4.19%)
Feb 27, 2008 6.440 6.690 6.350 6.450 2,225,907 +0.15(+2.38%)
Feb 26, 2008 6.160 6.490 6.050 6.300 1,732,423 +0.14(+2.27%)
Feb 25, 2008 5.810 6.280 5.720 6.160 1,958,086 +0.37(+6.39%)
Feb 22, 2008 6.020 6.170 5.750 5.790 964,289 -0.19(-3.18%)
Feb 21, 2008 6.320 6.420 5.960 5.980 1,231,802 -0.28(-4.47%)
Feb 20, 2008 6.240 6.490 6.200 6.260 1,401,118 -0.19(-2.95%)
Feb 19, 2008 6.900 6.900 6.440 6.450 1,021,461 -0.31(-4.59%)
Feb 18, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.00(+0.00%)
Feb 15, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.01(+0.15%)
Feb 14, 2008 7.010 7.130 6.730 6.750 1,020,703 -0.25(-3.57%)
Feb 13, 2008 7.060 7.490 6.930 7.000 1,093,198 +0.02(+0.29%)
Feb 12, 2008 6.740 7.150 6.740 6.980 806,170 +0.29(+4.33%)
Feb 11, 2008 6.800 6.830 6.620 6.690 767,742 -0.08(-1.18%)
Feb 08, 2008 6.870 6.980 6.690 6.770 479,394 -0.14(-2.03%)
Feb 07, 2008 6.720 6.970 6.650 6.910 770,005 +0.17(+2.52%)
Feb 06, 2008 7.050 7.070 6.740 6.740 857,338 -0.24(-3.44%)
Feb 05, 2008 7.260 7.350 6.960 6.980 651,617 -0.44(-5.93%)
Feb 04, 2008 7.440 7.540 7.290 7.420 421,592 -0.03(-0.40%)
Feb 01, 2008 7.330 7.570 7.200 7.450 582,331 +0.13(+1.78%)
Jan 31, 2008 7.280 7.430 7.090 7.320 1,305,197 -0.07(-0.95%)
Jan 30, 2008 7.460 7.750 7.380 7.390 764,734 -0.11(-1.47%)
Jan 29, 2008 7.360 7.610 7.210 7.500 1,029,011 +0.21(+2.88%)
Jan 28, 2008 6.920 7.310 6.850 7.290 856,210 +0.34(+4.89%)
Jan 25, 2008 6.980 7.170 6.858 6.950 733,769 +0.10(+1.46%)
Jan 24, 2008 7.460 7.490 6.850 6.850 1,098,705 -0.61(-8.18%)
Jan 23, 2008 7.250 7.480 6.760 7.460 925,558 +0.06(+0.81%)
Jan 22, 2008 7.110 7.740 7.000 7.400 596,152 -0.11(-1.46%)
Jan 21, 2008 7.880 8.040 7.450 7.510 1,104,967 +0.00(+0.00%)
Jan 18, 2008 7.880 8.040 7.450 7.510 1,103,967 -0.50(-6.24%)
Jan 17, 2008 8.130 8.220 7.940 8.010 684,265 -0.11(-1.35%)
Jan 16, 2008 8.000 8.320 7.370 8.120 1,445,268 +0.07(+0.87%)
Jan 15, 2008 8.330 8.400 8.030 8.050 759,574 -0.38(-4.51%)
Jan 14, 2008 8.390 8.500 8.230 8.430 447,996 +0.11(+1.32%)
Jan 11, 2008 8.550 8.600 8.250 8.320 568,246 -0.28(-3.26%)
Jan 10, 2008 8.300 8.750 8.140 8.600 719,393 +0.24(+2.87%)
Jan 09, 2008 8.260 8.380 8.000 8.360 634,975 +0.08(+0.97%)
Jan 08, 2008 8.480 8.720 8.260 8.280 707,624 -0.15(-1.78%)
Jan 07, 2008 8.250 8.670 8.230 8.430 1,123,188 +0.24(+2.93%)
Jan 04, 2008 8.510 8.880 8.080 8.190 673,080 -0.39(-4.55%)
Jan 03, 2008 8.760 8.860 8.490 8.580 693,108 -0.16(-1.83%)
Jan 02, 2008 8.600 8.950 8.600 8.740 822,991 +0.11(+1.27%)
Jan 01, 2008 8.800 8.860 8.560 8.630 649,966 +0.00(+0.00%)
Dec 31, 2007 8.800 8.860 8.560 8.630 649,966 -0.24(-2.71%)
Dec 28, 2007 9.030 9.110 8.760 8.870 483,323 -0.06(-0.67%)
Dec 27, 2007 9.280 9.380 8.930 8.930 439,889 -0.25(-2.72%)
Dec 26, 2007 9.140 9.280 9.110 9.180 610,364 -0.08(-0.86%)
Dec 24, 2007 9.280 9.300 9.090 9.260 381,253 +0.02(+0.22%)
Dec 21, 2007 9.350 9.470 9.120 9.240 1,943,650 +0.03(+0.33%)
Dec 20, 2007 9.100 9.240 8.970 9.210 803,773 +0.09(+0.99%)
Dec 19, 2007 9.370 9.400 8.930 9.120 1,199,723 -0.29(-3.08%)
Dec 18, 2007 9.600 9.670 9.230 9.410 1,656,957 -0.08(-0.84%)
Dec 17, 2007 9.830 9.890 9.290 9.490 1,020,900 -0.12(-1.25%)
Dec 14, 2007 9.520 9.840 9.270 9.610 2,611,812 +0.75(+8.47%)
Dec 13, 2007 8.790 8.950 8.620 8.860 672,980 -0.02(-0.23%)
Dec 12, 2007 8.860 8.990 8.660 8.880 1,222,665 +0.28(+3.26%)
Dec 11, 2007 8.890 9.000 8.580 8.600 1,638,497 -0.07(-0.81%)
Dec 10, 2007 8.870 8.910 8.520 8.670 1,969,311 -0.18(-2.03%)
Dec 07, 2007 9.930 9.950 8.720 8.850 1,293,167 -1.06(-10.70%)
Dec 06, 2007 9.160 9.980 9.010 9.910 1,654,293 +0.73(+7.95%)
Dec 05, 2007 8.330 9.200 8.320 9.180 1,692,956 +0.97(+11.81%)
Dec 04, 2007 8.070 8.220 8.010 8.210 1,305,456 +0.08(+0.98%)
Dec 03, 2007 8.740 8.800 8.050 8.130 1,310,232 -0.60(-6.87%)
Nov 30, 2007 8.960 8.980 8.670 8.730 890,046 -0.14(-1.58%)
Nov 29, 2007 9.040 9.040 8.610 8.870 947,334 +0.17(+1.95%)
Nov 28, 2007 8.350 8.700 8.260 8.700 979,525 +0.46(+5.58%)
Nov 27, 2007 8.000 8.350 7.820 8.240 1,006,866 +0.27(+3.39%)
Nov 26, 2007 8.100 8.250 7.900 7.970 991,757 -0.13(-1.60%)
Nov 23, 2007 8.080 8.220 7.980 8.100 536,102 +0.07(+0.87%)
Nov 21, 2007 8.190 8.220 8.010 8.030 1,189,835 -0.16(-1.95%)
Nov 20, 2007 8.650 8.750 8.020 8.190 1,254,035 -0.46(-5.32%)
Nov 19, 2007 8.670 8.740 8.530 8.650 657,728 -0.12(-1.37%)
Nov 16, 2007 8.890 8.960 8.530 8.770 847,280 -0.08(-0.90%)
Nov 15, 2007 9.100 9.140 8.800 8.850 494,594 -0.27(-2.96%)
Nov 14, 2007 9.060 9.250 9.010 9.120 897,786 +0.02(+0.22%)
Nov 13, 2007 9.160 9.290 8.820 9.100 780,908 +0.01(+0.11%)
Nov 12, 2007 9.020 9.310 9.010 9.090 630,493 +0.02(+0.22%)
Nov 09, 2007 9.290 9.290 8.960 9.070 912,285 -0.35(-3.72%)
Nov 08, 2007 9.310 9.490 8.850 9.420 1,224,219 +0.18(+1.95%)
Nov 07, 2007 9.410 9.630 9.100 9.240 1,444,842 -0.38(-3.95%)
Nov 06, 2007 10.13 10.25 9.350 9.620 2,344,917 -0.61(-5.96%)
Nov 05, 2007 10.40 10.49 10.07 10.23 736,346 -0.31(-2.94%)
Nov 02, 2007 10.56 10.60 10.25 10.54 749,611 +0.15(+1.44%)
Nov 01, 2007 10.82 10.85 10.33 10.39 1,093,956 -0.61(-5.55%)
Oct 31, 2007 11.07 11.33 10.96 11.00 1,116,760 -0.07(-0.63%)
Oct 30, 2007 11.15 11.28 11.03 11.07 504,162 -0.17(-1.51%)
Oct 29, 2007 11.21 11.27 11.00 11.24 318,595 +0.07(+0.63%)
Oct 26, 2007 11.04 11.26 11.00 11.17 521,374 +0.20(+1.82%)
Oct 25, 2007 11.26 11.30 10.81 10.97 629,000 -0.27(-2.40%)
Oct 24, 2007 11.31 11.42 10.95 11.24 752,678 -0.14(-1.23%)
Oct 23, 2007 11.09 11.40 11.01 11.38 1,100,201 +0.40(+3.64%)
Oct 22, 2007 10.74 999.99 10.61 10.98 650,300 +0.25(+2.33%)
Oct 19, 2007 10.88 10.98 10.68 10.73 769,025 -0.17(-1.56%)
Oct 18, 2007 11.29 11.29 10.88 10.90 640,850 -0.48(-4.22%)
Oct 17, 2007 11.00 11.49 10.93 11.38 829,545 +0.59(+5.47%)
Oct 16, 2007 11.25 11.25 10.68 10.79 1,631,867 -1.18(-9.86%)
Oct 15, 2007 11.96 12.29 11.83 11.97 662,999 +0.07(+0.59%)
Oct 12, 2007 11.71 12.09 11.65 11.90 550,050 +0.25(+2.15%)
Oct 11, 2007 11.76 12.24 11.52 11.65 839,478 -0.04(-0.34%)
Oct 10, 2007 11.46 11.75 11.29 11.69 604,735 +0.23(+2.01%)
Oct 09, 2007 11.21 11.52 11.19 11.46 491,494 +0.30(+2.69%)
Oct 08, 2007 11.10 11.19 10.95 11.16 333,734 +0.01(+0.09%)
Oct 05, 2007 10.80 11.17 10.75 11.15 635,000 +0.47(+4.40%)
Oct 04, 2007 10.82 11.00 10.65 10.68 788,352 -0.09(-0.84%)
Oct 03, 2007 10.77 10.95 10.70 10.77 366,673 -0.04(-0.37%)
Oct 02, 2007 10.95 11.19 10.79 10.81 525,715 -0.11(-1.01%)
Oct 01, 2007 10.59 11.01 10.57 10.92 689,577 +0.33(+3.12%)
Sep 28, 2007 10.77 10.92 10.54 10.59 533,129 -0.21(-1.94%)
Sep 27, 2007 11.00 11.04 10.74 10.80 264,134 -0.06(-0.55%)
Sep 26, 2007 10.83 11.04 10.78 10.86 351,318 +0.08(+0.74%)
Sep 25, 2007 10.74 10.87 10.73 10.78 310,343 -0.06(-0.55%)
Sep 24, 2007 11.13 11.13 10.70 10.84 479,680 -0.25(-2.25%)
Sep 21, 2007 11.19 11.28 11.04 11.09 825,291 +0.01(+0.09%)
Sep 20, 2007 10.91 11.23 10.79 11.08 718,716 +0.18(+1.65%)
Sep 19, 2007 10.83 11.08 10.74 10.90 1,102,792 +0.18(+1.68%)
Sep 18, 2007 10.35 10.76 10.34 10.72 958,754 +0.43(+4.18%)
Sep 17, 2007 10.48 10.71 10.26 10.29 1,007,929 -0.18(-1.72%)
Sep 14, 2007 10.47 10.60 10.36 10.47 1,111,872 +0.14(+1.36%)
Sep 13, 2007 10.44 10.50 10.22 10.33 708,369 -0.03(-0.29%)
Sep 12, 2007 10.10 10.55 10.07 10.36 1,291,139 +0.21(+2.07%)
Sep 11, 2007 10.30 10.50 10.04 10.15 2,299,128 -1.01(-9.05%)
Sep 10, 2007 11.40 11.50 11.05 11.16 664,241 -0.19(-1.67%)
Sep 07, 2007 11.42 11.71 11.30 11.35 531,738 -0.27(-2.32%)
Sep 06, 2007 11.72 11.80 11.51 11.62 799,786 -0.08(-0.68%)
Sep 05, 2007 11.50 11.99 11.40 11.70 1,412,306 +0.30(+2.63%)
Sep 04, 2007 10.93 11.47 10.82 11.40 1,158,821 +0.15(+1.33%)
Aug 31, 2007 11.13 11.35 10.98 11.25 513,978 +0.19(+1.72%)
Aug 30, 2007 11.03 11.38 10.91 11.06 905,771 -0.12(-1.07%)
Aug 29, 2007 11.04 11.19 10.84 11.18 512,053 +0.23(+2.10%)
Aug 28, 2007 11.09 11.35 10.95 10.95 621,905 -0.24(-2.14%)
Aug 27, 2007 11.63 11.63 11.16 11.19 402,594 -0.28(-2.44%)
Aug 24, 2007 11.44 11.58 11.25 11.47 499,671 +0.02(+0.17%)
Aug 23, 2007 11.02 11.47 10.93 11.45 1,118,236 +0.62(+5.72%)
Aug 22, 2007 10.75 10.93 10.62 10.83 526,667 +0.22(+2.07%)
Aug 21, 2007 10.47 10.81 10.43 10.61 400,087 +0.11(+1.05%)
Aug 20, 2007 10.59 10.65 10.25 10.50 763,342 -0.03(-0.28%)
Aug 17, 2007 10.58 10.68 10.13 10.53 989,086 +0.43(+4.26%)
Aug 16, 2007 10.00 10.30 9.750 10.10 1,269,405 -0.03(-0.30%)
Aug 15, 2007 9.900 10.65 9.760 10.13 979,268 +0.24(+2.43%)
Aug 14, 2007 10.04 10.23 9.810 9.890 534,529 -0.12(-1.20%)
Aug 13, 2007 10.24 10.43 9.880 10.01 751,839 +0.00(+0.00%)
Aug 10, 2007 10.52 10.66 9.745 10.01 1,557,685 -0.49(-4.67%)
Aug 09, 2007 10.90 11.48 10.48 10.50 1,925,268 -0.67(-6.00%)
Aug 08, 2007 10.23 11.50 10.14 11.17 2,352,019 +0.96(+9.40%)
Aug 07, 2007 10.28 10.38 10.10 10.21 1,309,840 -0.14(-1.35%)
Aug 06, 2007 9.700 10.57 9.550 10.35 1,734,520 +0.70(+7.25%)
Aug 03, 2007 9.710 10.01 9.620 9.650 1,323,484 -0.03(-0.31%)
Aug 02, 2007 9.500 9.690 9.400 9.680 876,885 +0.15(+1.57%)
Aug 01, 2007 9.710 9.930 9.430 9.530 1,642,301 -0.16(-1.65%)
Jul 31, 2007 10.27 10.35 9.690 9.690 1,370,302 -0.46(-4.53%)
Jul 30, 2007 10.09 10.21 9.780 10.15 1,430,444 +0.01(+0.10%)
Jul 27, 2007 10.03 10.34 9.980 10.14 1,270,471 +0.07(+0.70%)
Jul 26, 2007 10.50 10.61 9.940 10.07 4,481,061 -0.96(-8.70%)
Jul 25, 2007 10.97 11.10 10.70 11.03 1,116,647 +0.16(+1.47%)
Jul 24, 2007 11.25 11.30 10.85 10.87 1,010,476 -0.43(-3.81%)
Jul 23, 2007 11.35 11.45 11.25 11.30 609,150 +0.01(+0.09%)
Jul 20, 2007 11.66 11.69 11.25 11.29 747,228 -0.40(-3.42%)
Jul 19, 2007 11.40 11.72 11.40 11.69 430,003 +0.38(+3.36%)
Jul 18, 2007 11.39 11.40 11.15 11.31 590,994 -0.09(-0.79%)
Jul 17, 2007 11.58 11.62 11.39 11.40 444,565 -0.16(-1.38%)
Jul 16, 2007 11.69 11.86 11.47 11.56 840,771 -0.19(-1.62%)
Jul 13, 2007 11.73 11.75 11.45 11.75 703,011 +0.01(+0.09%)
Jul 12, 2007 11.67 11.77 11.54 11.74 732,105 +0.17(+1.47%)
Jul 11, 2007 11.43 11.64 11.39 11.57 1,345,871 +0.11(+0.96%)
Jul 10, 2007 11.82 11.90 11.44 11.46 648,837 -0.47(-3.94%)
Jul 09, 2007 11.95 12.00 11.69 11.93 914,223 +0.03(+0.25%)
Jul 06, 2007 11.72 11.95 11.68 11.90 1,043,507 +0.23(+1.97%)
Jul 05, 2007 12.01 12.05 11.58 11.67 1,369,602 -0.33(-2.75%)
Jul 03, 2007 12.32 12.35 11.91 12.00 501,340 -0.31(-2.52%)
Jul 02, 2007 12.21 12.37 12.09 12.31 686,235 +0.21(+1.74%)
Jun 29, 2007 12.13 12.42 11.98 12.10 1,386,974 +0.10(+0.83%)
Jun 28, 2007 12.33 12.43 11.99 12.00 1,191,615 -0.38(-3.07%)
Jun 27, 2007 12.23 12.41 12.21 12.38 981,908 +0.03(+0.24%)
Jun 26, 2007 11.92 12.77 11.86 12.35 1,609,603 +0.52(+4.40%)
Jun 25, 2007 11.88 12.72 11.69 11.83 1,427,306 -0.04(-0.34%)
Jun 22, 2007 12.03 12.07 11.74 11.87 1,297,196 -0.16(-1.33%)
Jun 21, 2007 11.55 12.09 11.44 12.03 1,431,346 +0.48(+4.16%)
Jun 20, 2007 11.72 11.80 11.51 11.55 684,000 -0.12(-1.03%)
Jun 19, 2007 11.87 11.89 11.57 11.67 636,800 -0.14(-1.19%)
Jun 18, 2007 11.73 11.89 11.41 11.81 700,600 +0.09(+0.77%)
Jun 15, 2007 11.61 11.82 11.49 11.72 1,230,000 +0.30(+2.63%)
Jun 14, 2007 11.21 11.50 11.12 11.42 931,400 +0.19(+1.69%)
Jun 13, 2007 10.87 11.27 10.73 11.23 986,900 +0.40(+3.69%)
Jun 12, 2007 10.85 11.01 10.75 10.83 746,900 -0.10(-0.91%)
Jun 11, 2007 10.79 11.05 10.77 10.93 451,952 +0.07(+0.64%)
Jun 08, 2007 10.75 10.93 10.60 10.86 923,956 +0.12(+1.12%)
Jun 07, 2007 11.09 11.20 10.61 10.74 1,023,191 -0.42(-3.76%)
Jun 06, 2007 10.98 11.31 10.88 11.16 965,521 +0.16(+1.45%)
Jun 05, 2007 10.98 11.09 10.86 11.00 598,897 -0.01(-0.09%)
Jun 04, 2007 11.06 11.28 10.78 11.01 1,008,971 -0.05(-0.45%)
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.