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 (%)
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%)
Jun 03, 2011
10.81
11.15
10.79
10.89
1,216,686
+0.30(+2.83%)
May 24, 2011
11.15
11.27
10.57
10.59
1,416,508
-0.35(-3.20%)
May 23, 2011
11.12
11.22
10.85
10.94
1,019,471
-0.40(-3.53%)
May 20, 2011
11.64
11.74
11.27
11.34
1,135,805
-0.35(-2.95%)
May 19, 2011
12.01
12.01
11.34
11.69
2,071,024
+0.03(+0.21%)
May 18, 2011
11.20
11.72
11.03
11.66
1,669,107
+0.51(+4.57%)
May 17, 2011
10.88
11.20
10.81
11.15
920,558
+0.15(+1.36%)
May 16, 2011
11.00
11.34
10.95
11.00
1,532,052
+0.05(+0.50%)
May 13, 2011
10.96
11.19
10.82
10.95
1,107,699
+0.03(+0.23%)
May 12, 2011
10.77
11.05
10.58
10.92
821,965
+0.07(+0.65%)
May 11, 2011
10.93
10.94
10.76
10.85
1,123,873
-0.14(-1.27%)
May 10, 2011
11.11
11.16
10.90
10.99
1,091,071
-0.03(-0.27%)
May 09, 2011
10.89
11.10
10.75
11.02
1,104,804
+0.07(+0.64%)
May 06, 2011
10.86
11.01
10.77
10.95
1,528,229
+0.24(+2.24%)
May 05, 2011
11.00
11.00
10.68
10.71
2,210,380
-0.41(-3.69%)
May 04, 2011
11.55
11.66
11.06
11.12
2,481,608
-0.45(-3.89%)
May 03, 2011
11.72
11.94
11.37
11.57
1,833,288
-0.25(-2.12%)
May 02, 2011
11.85
12.29
11.70
11.82
2,074,266
-0.44(-3.59%)
Apr 29, 2011
12.35
12.44
12.01
12.26
1,405,147
-0.10(-0.81%)
Apr 28, 2011
12.37
12.40
12.09
12.36
891,727
-0.01(-0.08%)
Apr 27, 2011
12.40
12.61
11.95
12.37
1,611,391
+0.02(+0.16%)
Apr 26, 2011
12.14
12.59
12.03
12.35
1,458,487
+0.27(+2.24%)
Apr 25, 2011
11.93
12.24
11.81
12.08
1,236,086
+0.30(+2.55%)
Apr 21, 2011
11.75
11.87
11.56
11.78
1,080,999
+0.13(+1.12%)
Apr 20, 2011
11.39
11.74
11.21
11.65
1,167,788
+0.36(+3.19%)
Apr 19, 2011
11.59
11.75
11.17
11.29
1,189,891
-0.36(-3.09%)
Apr 18, 2011
11.96
11.96
11.57
11.65
994,538
-0.31(-2.59%)
Apr 15, 2011
12.00
12.04
11.87
11.96
1,650,678
+0.16(+1.36%)
Apr 14, 2011
11.51
11.87
11.31
11.80
1,981,240
+0.26(+2.25%)
Apr 13, 2011
11.74
11.74
11.15
11.54
1,522,775
+0.13(+1.14%)
Apr 12, 2011
12.01
12.25
11.28
11.41
4,423,226
+0.36(+3.26%)
Apr 11, 2011
11.14
11.23
11.02
11.05
1,089,089
-0.04(-0.36%)
Apr 08, 2011
11.10
11.25
10.94
11.09
700,448
+0.09(+0.82%)
Apr 07, 2011
11.08
11.15
10.93
11.00
1,454,388
-0.10(-0.90%)
Apr 06, 2011
11.42
11.42
10.98
11.10
2,066,501
-0.28(-2.46%)
Apr 05, 2011
11.07
11.50
11.00
11.38
2,840,723
+0.26(+2.34%)
Apr 04, 2011
11.50
11.50
11.07
11.12
1,282,094
-0.35(-3.05%)
Apr 01, 2011
11.41
11.56
11.32
11.47
1,614,487
+0.14(+1.24%)
Mar 31, 2011
11.30
11.36
11.08
11.33
3,267,283
-0.05(-0.44%)
Mar 30, 2011
11.77
11.88
11.34
11.38
2,270,132
-0.44(-3.72%)
Mar 29, 2011
11.40
11.83
11.37
11.82
1,408,270
+0.39(+3.41%)
Mar 28, 2011
11.56
11.63
11.38
11.43
859,256
-0.10(-0.87%)
Mar 25, 2011
11.81
11.87
11.53
11.53
868,549
-0.14(-1.20%)
Mar 24, 2011
11.29
11.82
11.24
11.67
1,389,949
+0.42(+3.73%)
Mar 23, 2011
11.27
11.33
11.03
11.25
1,148,322
+0.12(+1.08%)
Mar 22, 2011
11.54
11.58
11.06
11.13
1,492,059
-0.42(-3.64%)
Mar 21, 2011
11.50
11.65
11.38
11.55
1,482,027
+0.20(+1.76%)
Mar 18, 2011
11.03
11.39
10.87
11.35
4,547,428
+0.45(+4.13%)
Mar 17, 2011
10.99
11.09
10.88
10.90
1,480,824
-0.04(-0.37%)
Mar 16, 2011
11.16
11.25
10.90
10.94
3,803,699
-0.21(-1.88%)
Mar 15, 2011
10.83
11.24
10.82
11.15
1,566,212
-0.05(-0.45%)
Mar 14, 2011
11.14
11.28
10.99
11.20
1,424,070
-0.04(-0.36%)
Mar 11, 2011
11.12
11.49
11.10
11.24
1,614,208
-0.07(-0.62%)
Mar 10, 2011
11.40
11.54
11.06
11.31
6,142,917
+0.03(+0.27%)
Mar 09, 2011
11.28
11.54
11.03
11.28
1,983,478
-0.06(-0.49%)
Mar 08, 2011
10.93
11.57
10.81
11.34
2,790,072
-0.00(-0.04%)
Mar 07, 2011
11.79
11.95
10.94
11.34
3,071,012
-0.41(-3.49%)
Mar 04, 2011
11.81
11.94
11.53
11.75
1,663,342
-0.09(-0.76%)
Mar 03, 2011
12.50
12.82
11.76
11.84
2,919,417
-0.45(-3.66%)
Mar 02, 2011
12.20
12.36
11.52
12.29
1,776,786
+0.46(+3.89%)
Mar 01, 2011
12.48
12.71
11.68
11.83
1,907,683
-0.62(-4.98%)
Feb 28, 2011
11.95
12.69
11.85
12.45
3,387,038
+0.63(+5.33%)
Feb 25, 2011
11.62
11.85
11.48
11.82
1,720,792
+0.25(+2.16%)
Feb 24, 2011
11.44
11.77
11.26
11.57
2,391,050
+0.05(+0.43%)
Feb 23, 2011
10.51
12.00
10.40
11.52
7,222,008
+0.97(+9.19%)
Feb 22, 2011
10.51
10.90
10.31
10.55
3,095,656
-0.21(-1.95%)
Feb 18, 2011
10.60
10.80
10.23
10.76
7,124,080
+0.87(+8.80%)
Feb 17, 2011
9.630
10.10
9.570
9.890
1,942,337
+0.20(+2.06%)
Feb 16, 2011
9.650
10.21
9.460
9.690
3,247,499
-0.35(-3.49%)
Feb 15, 2011
10.08
10.21
9.780
10.04
1,385,033
-0.05(-0.50%)
Feb 14, 2011
9.940
10.85
9.820
10.09
4,053,973
+0.21(+2.13%)
Feb 11, 2011
9.650
9.950
9.570
9.880
1,313,613
+0.21(+2.17%)
Feb 10, 2011
9.670
9.880
9.400
9.670
1,148,077
-0.09(-0.92%)
Feb 09, 2011
9.970
9.990
9.610
9.760
877,713
-0.21(-2.13%)
Feb 08, 2011
9.920
10.00
9.790
9.973
1,044,425
+0.05(+0.53%)
Feb 07, 2011
9.770
10.12
9.760
9.920
1,541,121
+0.16(+1.64%)
Feb 04, 2011
9.630
9.845
9.570
9.760
1,146,753
+0.10(+1.04%)
Feb 03, 2011
9.500
9.840
9.350
9.660
1,212,564
+0.10(+1.05%)
Feb 02, 2011
9.250
9.820
9.000
9.560
2,050,692
+0.30(+3.24%)
Feb 01, 2011
8.670
9.460
8.510
9.260
1,881,238
+0.59(+6.81%)
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%)
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
.