Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exelixis Inc
(NQ:
EXEL
)
21.69
+0.91 (+4.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
7.700
8.050
7.260
7.920
606,900
+0.19(+2.46%)
Jan 29, 2004
7.500
7.930
7.400
7.730
299,600
+0.22(+2.93%)
Jan 28, 2004
7.951
8.100
7.500
7.510
268,100
-0.44(-5.53%)
Jan 27, 2004
8.030
8.100
7.760
7.950
300,500
-0.15(-1.85%)
Jan 26, 2004
8.150
8.270
7.830
8.100
467,000
+0.02(+0.25%)
Jan 23, 2004
7.701
8.170
7.570
8.080
349,400
+0.38(+4.94%)
Jan 22, 2004
8.100
8.350
7.700
7.700
331,500
-0.31(-3.87%)
Jan 21, 2004
8.410
8.430
7.820
8.010
551,400
-0.19(-2.32%)
Jan 20, 2004
7.900
8.200
7.781
8.200
368,100
+0.12(+1.49%)
Jan 16, 2004
7.880
8.130
7.800
8.080
321,400
+0.13(+1.61%)
Jan 15, 2004
7.940
8.010
7.750
7.952
221,994
-0.01(-0.10%)
Jan 14, 2004
7.810
8.030
7.660
7.960
356,557
+0.37(+4.87%)
Jan 13, 2004
7.700
7.750
7.500
7.590
258,120
-0.12(-1.56%)
Jan 12, 2004
7.570
7.730
7.550
7.710
312,504
+0.05(+0.65%)
Jan 09, 2004
7.530
7.770
7.390
7.660
334,698
+0.10(+1.32%)
Jan 08, 2004
7.330
7.560
7.120
7.560
216,751
+0.16(+2.16%)
Jan 07, 2004
7.300
7.400
6.970
7.400
424,586
+0.17(+2.35%)
Jan 06, 2004
6.920
7.270
6.810
7.230
329,300
+0.41(+6.01%)
Jan 05, 2004
6.900
7.200
6.820
6.820
408,100
-0.18(-2.57%)
Jan 02, 2004
7.220
7.250
6.870
7.000
185,400
-0.05(-0.71%)
Dec 31, 2003
6.960
7.120
6.710
7.050
322,700
-0.08(-1.12%)
Dec 30, 2003
6.910
7.150
6.850
7.130
214,725
+0.06(+0.85%)
Dec 29, 2003
6.670
7.130
6.670
7.070
274,017
+0.21(+3.06%)
Dec 26, 2003
6.869
7.000
6.670
6.860
114,510
+0.06(+0.88%)
Dec 24, 2003
6.830
6.850
6.670
6.800
99,162
-0.10(-1.45%)
Dec 23, 2003
6.601
6.900
6.590
6.900
183,007
+0.31(+4.72%)
Dec 22, 2003
6.680
6.730
6.470
6.589
164,504
-0.14(-2.10%)
Dec 19, 2003
6.840
6.880
6.350
6.730
351,426
+0.06(+0.90%)
Dec 18, 2003
6.750
6.840
6.140
6.670
391,706
+0.23(+3.57%)
Dec 17, 2003
6.371
6.470
6.300
6.440
101,733
-0.03(-0.46%)
Dec 16, 2003
6.300
6.518
6.180
6.470
223,932
+0.14(+2.21%)
Dec 15, 2003
6.780
6.900
6.270
6.330
261,789
-0.19(-2.91%)
Dec 12, 2003
6.790
6.950
6.420
6.520
193,563
-0.01(-0.15%)
Dec 11, 2003
6.140
6.650
6.140
6.530
237,741
+0.38(+6.18%)
Dec 10, 2003
6.450
6.480
6.111
6.150
259,788
-0.12(-1.91%)
Dec 09, 2003
6.451
6.670
6.240
6.270
289,956
-0.22(-3.39%)
Dec 08, 2003
6.441
6.550
6.260
6.490
226,962
-0.01(-0.15%)
Dec 05, 2003
6.700
6.810
6.390
6.500
207,022
-0.20(-2.99%)
Dec 04, 2003
6.620
6.780
6.300
6.700
443,581
-0.03(-0.45%)
Dec 03, 2003
7.030
7.060
6.520
6.730
324,973
-0.07(-1.03%)
Dec 02, 2003
6.800
7.150
6.640
6.800
408,633
+0.00(+0.00%)
Dec 01, 2003
6.720
6.800
6.510
6.800
797,492
+0.10(+1.49%)
Nov 28, 2003
6.300
6.790
6.300
6.700
403,468
+0.22(+3.40%)
Nov 26, 2003
6.320
6.520
6.280
6.480
160,820
+0.01(+0.15%)
Nov 25, 2003
6.700
6.800
6.200
6.470
426,073
-0.24(-3.58%)
Nov 24, 2003
6.180
6.750
6.140
6.710
754,758
+0.58(+9.46%)
Nov 21, 2003
6.460
6.470
5.990
6.130
1,091,721
-0.15(-2.39%)
Nov 20, 2003
6.390
6.650
6.163
6.280
351,600
-0.05(-0.79%)
Nov 19, 2003
6.050
6.440
6.030
6.330
229,298
+0.21(+3.43%)
Nov 18, 2003
6.490
6.650
6.100
6.120
260,406
-0.37(-5.70%)
Nov 17, 2003
6.410
6.590
6.270
6.490
301,669
+0.09(+1.41%)
Nov 14, 2003
7.030
7.190
6.330
6.400
602,031
-0.64(-9.09%)
Nov 13, 2003
6.910
7.150
6.910
7.040
191,180
+0.09(+1.29%)
Nov 12, 2003
7.040
7.150
6.760
6.950
391,823
-0.02(-0.29%)
Nov 11, 2003
6.940
7.040
6.620
6.970
320,217
+0.04(+0.58%)
Nov 10, 2003
7.390
7.391
6.840
6.930
373,471
-0.38(-5.20%)
Nov 07, 2003
7.436
7.440
7.120
7.310
160,600
-0.11(-1.48%)
Nov 06, 2003
7.380
7.430
7.110
7.420
280,435
+0.04(+0.54%)
Nov 05, 2003
7.320
7.450
7.140
7.380
192,458
+0.06(+0.82%)
Nov 04, 2003
7.680
7.730
7.280
7.320
210,475
-0.12(-1.61%)
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
.