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
Exact Sciences Cor
(NQ:
EXAS
)
45.45
+0.20 (+0.44%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 29, 2002
12.75
13.05
12.15
12.22
132,800
-0.73(-5.64%)
Nov 27, 2002
13.22
13.80
12.78
12.95
179,500
-0.32(-2.41%)
Nov 26, 2002
13.59
13.60
13.09
13.27
146,100
-1.05(-7.33%)
Nov 25, 2002
14.39
14.55
13.90
14.32
47,600
-0.08(-0.56%)
Nov 22, 2002
14.05
14.40
14.01
14.40
83,800
+0.25(+1.77%)
Nov 21, 2002
13.36
14.38
13.36
14.15
86,800
+0.60(+4.43%)
Nov 20, 2002
13.05
13.75
13.01
13.55
65,900
+0.40(+3.04%)
Nov 19, 2002
13.89
13.89
13.06
13.15
266,200
-1.18(-8.23%)
Nov 18, 2002
14.95
14.95
13.81
14.33
237,900
-0.87(-5.72%)
Nov 15, 2002
15.75
15.75
14.99
15.20
195,800
-0.60(-3.80%)
Nov 14, 2002
15.06
15.99
15.02
15.80
148,200
+0.70(+4.64%)
Nov 13, 2002
14.85
15.35
14.66
15.10
63,000
-0.11(-0.72%)
Nov 12, 2002
14.88
15.22
14.67
15.21
83,900
+0.31(+2.07%)
Nov 11, 2002
14.81
15.20
14.75
14.90
68,000
-0.10(-0.67%)
Nov 08, 2002
14.76
15.20
14.75
15.00
301,500
-0.08(-0.53%)
Nov 07, 2002
14.66
15.18
14.65
15.08
74,400
+0.24(+1.62%)
Nov 06, 2002
14.90
14.99
14.65
14.84
71,900
-0.16(-1.07%)
Nov 05, 2002
15.39
15.39
14.80
15.00
64,600
-0.38(-2.47%)
Nov 04, 2002
14.80
15.40
14.75
15.38
103,900
+0.69(+4.70%)
Nov 01, 2002
14.45
15.15
14.45
14.69
118,100
+0.04(+0.27%)
Oct 31, 2002
14.57
15.20
14.50
14.65
94,000
+0.20(+1.38%)
Oct 30, 2002
14.00
14.56
13.85
14.45
184,400
+0.45(+3.21%)
Oct 29, 2002
13.60
14.08
13.60
14.00
124,700
+0.36(+2.64%)
Oct 28, 2002
13.25
13.87
13.25
13.64
23,600
+0.22(+1.64%)
Oct 25, 2002
13.72
13.88
12.75
13.42
132,513
-0.50(-3.59%)
Oct 24, 2002
14.00
14.10
13.80
13.92
31,700
-0.08(-0.57%)
Oct 23, 2002
13.86
14.03
13.25
14.00
89,981
+0.10(+0.72%)
Oct 22, 2002
13.58
14.19
13.58
13.90
104,000
-0.15(-1.07%)
Oct 21, 2002
14.01
14.20
14.00
14.05
64,700
+0.01(+0.07%)
Oct 18, 2002
14.25
14.30
14.00
14.04
55,100
-0.28(-1.96%)
Oct 17, 2002
14.73
14.73
14.30
14.32
97,247
-0.07(-0.49%)
Oct 16, 2002
14.50
14.80
14.10
14.39
41,100
-0.41(-2.77%)
Oct 15, 2002
13.95
15.35
13.95
14.80
116,800
+0.82(+5.87%)
Oct 14, 2002
14.05
14.10
13.59
13.98
68,750
+0.07(+0.50%)
Oct 11, 2002
13.66
14.08
13.65
13.91
103,000
+0.06(+0.43%)
Oct 10, 2002
13.01
13.85
12.95
13.85
92,900
+0.79(+6.05%)
Oct 09, 2002
13.19
13.30
13.06
13.06
31,100
-0.24(-1.80%)
Oct 08, 2002
13.18
13.30
13.05
13.30
49,700
+0.15(+1.13%)
Oct 07, 2002
13.15
13.34
13.10
13.15
33,200
+0.05(+0.39%)
Oct 04, 2002
13.03
13.25
13.02
13.10
17,600
+0.04(+0.31%)
Oct 03, 2002
13.10
13.28
12.95
13.06
19,500
-0.10(-0.76%)
Oct 02, 2002
13.49
13.49
13.15
13.16
85,500
-0.19(-1.43%)
Oct 01, 2002
13.50
13.64
13.08
13.35
67,996
-0.10(-0.74%)
Sep 30, 2002
13.25
13.64
12.57
13.45
99,706
+0.29(+2.20%)
Sep 27, 2002
13.10
13.75
13.00
13.16
166,300
+0.12(+0.93%)
Sep 26, 2002
12.05
13.12
11.95
13.04
224,000
+1.08(+9.02%)
Sep 25, 2002
11.95
12.05
11.71
11.96
80,000
+0.10(+0.84%)
Sep 24, 2002
12.05
12.28
11.52
11.86
36,500
-0.24(-1.98%)
Sep 23, 2002
12.24
12.35
12.02
12.10
32,700
-0.13(-1.06%)
Sep 20, 2002
12.55
12.60
12.18
12.23
5,020,000
+0.02(+0.16%)
Sep 19, 2002
12.94
12.94
12.21
12.21
43,000
-0.63(-4.91%)
Sep 18, 2002
13.05
13.05
12.84
12.84
19,300
-0.11(-0.85%)
Sep 17, 2002
13.11
13.23
12.85
12.95
28,500
-0.06(-0.46%)
Sep 16, 2002
13.18
13.30
13.01
13.01
2,170,000
-0.02(-0.15%)
Sep 13, 2002
13.00
13.23
12.98
13.03
43,300
+0.02(+0.15%)
Sep 12, 2002
13.01
13.20
12.90
13.01
16,200
+0.01(+0.08%)
Sep 11, 2002
12.99
13.12
12.95
13.00
37,700
+0.00(+0.00%)
Sep 10, 2002
13.25
13.25
12.80
13.00
28,900
-0.34(-2.55%)
Sep 09, 2002
13.39
13.53
13.09
13.34
74,700
-0.12(-0.89%)
Sep 06, 2002
13.15
13.74
13.00
13.46
69,900
+0.46(+3.54%)
Sep 05, 2002
13.10
13.10
12.73
13.00
79,600
-0.11(-0.84%)
Sep 04, 2002
11.71
13.76
11.70
13.11
168,670
+1.41(+12.05%)
Sep 03, 2002
12.00
12.05
11.68
11.70
50,300
-0.47(-3.85%)
Aug 30, 2002
12.18
12.30
11.77
12.17
84,300
-0.01(-0.09%)
Aug 29, 2002
11.61
12.19
11.61
12.18
90,000
+0.68(+5.91%)
Aug 28, 2002
11.41
11.64
11.40
11.50
110,669
-0.15(-1.28%)
Aug 27, 2002
11.77
11.87
11.49
11.65
4,200,000
-0.05(-0.44%)
Aug 26, 2002
12.00
12.00
11.49
11.70
67,600
+0.04(+0.34%)
Aug 23, 2002
12.20
12.40
11.66
11.66
62,936
-0.50(-4.11%)
Aug 22, 2002
11.60
12.20
11.46
12.16
29,400
+0.51(+4.38%)
Aug 21, 2002
11.60
11.80
11.52
11.65
11,600
+0.15(+1.30%)
Aug 20, 2002
11.41
11.69
11.41
11.50
14,400
+0.00(+0.00%)
Aug 16, 2002
10.36
11.53
10.21
11.50
43,950
+1.16(+11.22%)
Aug 15, 2002
10.33
10.47
9.900
10.34
56,985
+0.04(+0.39%)
Aug 14, 2002
9.750
10.38
9.750
10.30
78,700
+0.28(+2.79%)
Aug 13, 2002
10.80
11.36
9.750
10.02
118,430
-0.79(-7.31%)
Aug 12, 2002
11.05
11.25
10.78
10.81
38,400
-0.68(-5.92%)
Aug 07, 2002
11.83
12.20
11.30
11.49
52,200
-0.09(-0.78%)
Aug 06, 2002
11.75
11.85
11.35
11.58
83,600
-0.04(-0.35%)
Aug 05, 2002
11.11
11.95
11.11
11.62
17,400
+0.27(+2.39%)
Aug 02, 2002
11.56
11.69
11.15
11.35
38,200
-0.20(-1.75%)
Aug 01, 2002
12.31
12.31
11.50
11.55
43,200
-0.75(-6.08%)
Jul 31, 2002
12.25
12.35
12.04
12.30
177,400
+0.05(+0.41%)
Jul 30, 2002
12.05
12.39
11.50
12.25
58,600
+0.24(+2.00%)
Jul 29, 2002
12.15
12.53
11.85
12.01
65,600
-0.04(-0.33%)
Jul 26, 2002
12.51
12.90
11.97
12.05
79,300
-0.46(-3.68%)
Jul 25, 2002
11.60
12.57
11.60
12.51
231,900
+0.87(+7.47%)
Jul 24, 2002
11.15
11.65
10.55
11.64
225,000
+0.30(+2.65%)
Jul 23, 2002
11.45
11.70
11.12
11.34
161,600
-0.01(-0.09%)
Jul 22, 2002
11.55
12.00
11.35
11.35
111,400
-0.15(-1.30%)
Jul 19, 2002
11.95
12.00
11.25
11.50
81,800
-0.53(-4.41%)
Jul 17, 2002
12.10
12.49
11.83
12.03
64,600
-0.15(-1.23%)
Jul 12, 2002
12.85
12.85
12.10
12.18
87,100
-0.67(-5.21%)
Jul 11, 2002
12.93
13.00
12.02
12.85
191,300
-0.06(-0.46%)
Jul 10, 2002
13.20
13.22
12.90
12.91
141,400
-0.27(-2.05%)
Jul 09, 2002
13.00
13.18
13.00
13.18
67,100
+0.18(+1.38%)
Jul 08, 2002
13.52
13.52
13.00
13.00
106,700
-0.52(-3.85%)
Jul 05, 2002
13.00
13.54
13.00
13.52
31,400
+0.48(+3.68%)
Jul 04, 2002
13.97
13.97
12.75
13.04
256,200
+0.00(+0.00%)
Jul 03, 2002
13.97
13.97
12.75
13.04
256,200
-0.93(-6.66%)
Jul 02, 2002
15.20
15.21
13.70
13.97
159,300
-1.24(-8.15%)
Jul 01, 2002
15.89
15.90
15.15
15.21
151,500
-0.76(-4.76%)
Jun 28, 2002
16.51
17.00
15.36
15.97
1,038,100
-0.61(-3.68%)
Jun 27, 2002
15.07
17.40
15.06
16.58
955,500
+1.83(+12.41%)
Jun 26, 2002
13.97
15.22
13.85
14.75
103,700
+0.36(+2.49%)
Jun 25, 2002
14.53
14.54
13.80
14.39
86,500
-0.45(-3.02%)
Jun 21, 2002
14.99
15.45
13.82
14.84
281,500
-0.06(-0.40%)
Jun 20, 2002
13.85
15.45
13.62
14.90
465,500
+1.10(+7.96%)
Jun 19, 2002
13.65
13.96
13.40
13.80
166,400
+0.15(+1.10%)
Jun 18, 2002
13.95
13.96
13.37
13.65
15,900
-0.21(-1.52%)
Jun 17, 2002
13.56
13.86
13.18
13.86
149,400
+0.30(+2.21%)
Jun 14, 2002
12.60
13.56
12.60
13.56
50,900
+0.45(+3.43%)
Jun 12, 2002
13.60
13.79
12.56
13.11
107,700
-0.43(-3.18%)
Jun 11, 2002
13.76
13.76
13.42
13.54
80,400
-0.21(-1.53%)
Jun 10, 2002
12.63
13.75
12.63
13.75
81,100
+1.22(+9.74%)
Jun 07, 2002
12.60
12.67
12.50
12.53
66,100
-0.16(-1.26%)
Jun 06, 2002
13.00
13.00
12.55
12.69
25,400
-0.31(-2.38%)
Jun 05, 2002
13.25
13.30
12.90
13.00
15,200
-0.20(-1.52%)
May 31, 2002
12.99
13.28
12.90
13.20
76,600
-0.14(-1.05%)
May 28, 2002
13.93
14.00
13.16
13.34
39,100
-0.56(-4.02%)
May 27, 2002
13.24
13.92
13.15
13.90
32,400
+0.00(+0.00%)
May 24, 2002
13.24
13.92
13.15
13.90
32,400
+0.69(+5.25%)
May 23, 2002
12.70
13.58
12.70
13.21
138,000
+0.53(+4.15%)
May 22, 2002
12.74
12.85
12.25
12.68
36,700
-0.07(-0.55%)
May 21, 2002
12.85
13.10
12.66
12.75
57,600
+0.05(+0.39%)
May 20, 2002
13.00
13.00
12.66
12.70
154,800
-0.08(-0.63%)
May 17, 2002
12.84
13.35
12.78
12.78
102,400
-0.12(-0.94%)
May 16, 2002
13.40
13.40
12.80
12.90
184,100
-0.40(-3.00%)
May 15, 2002
14.25
14.25
13.04
13.30
162,700
-0.97(-6.80%)
May 14, 2002
14.99
15.00
14.14
14.27
71,100
-0.61(-4.10%)
May 13, 2002
13.96
15.20
13.81
14.88
249,600
+1.01(+7.28%)
May 10, 2002
12.99
13.97
12.80
13.87
76,300
+1.12(+8.78%)
May 09, 2002
12.50
13.44
12.50
12.75
78,500
+0.25(+2.00%)
May 08, 2002
12.35
12.80
12.25
12.50
65,200
+0.40(+3.31%)
May 07, 2002
12.45
12.60
12.01
12.10
240,100
-0.49(-3.90%)
May 06, 2002
12.97
13.00
12.55
12.59
143,600
-0.38(-2.92%)
May 03, 2002
12.85
13.39
12.85
12.97
66,500
+0.26(+2.05%)
May 02, 2002
12.00
13.00
11.75
12.71
111,300
+0.61(+5.04%)
May 01, 2002
11.78
12.10
11.73
12.10
50,200
+0.29(+2.46%)
Apr 30, 2002
11.10
12.24
11.00
11.81
223,900
+0.70(+6.30%)
Apr 29, 2002
11.00
11.19
11.00
11.11
50,200
+0.06(+0.53%)
Apr 26, 2002
11.10
11.23
10.93
11.05
52,800
+0.20(+1.84%)
Apr 25, 2002
11.04
11.25
10.95
10.85
36,100
-0.20(-1.80%)
Apr 24, 2002
11.21
11.29
10.73
11.05
108,300
-0.33(-2.90%)
Apr 23, 2002
10.86
11.50
10.86
11.38
67,600
+0.26(+2.34%)
Apr 22, 2002
11.10
11.44
10.50
11.12
53,100
-0.08(-0.71%)
Apr 19, 2002
11.15
11.35
10.65
11.20
47,500
+0.04(+0.36%)
Apr 18, 2002
10.75
11.16
10.60
11.16
48,700
+0.56(+5.28%)
Apr 17, 2002
11.59
11.80
10.20
10.60
77,300
-0.93(-8.04%)
Apr 16, 2002
10.09
12.06
10.09
11.53
208,500
+1.43(+14.13%)
Apr 15, 2002
9.990
10.10
9.851
10.10
37,500
+0.20(+2.02%)
Apr 12, 2002
9.850
10.05
9.550
9.900
206,900
+0.35(+3.66%)
Apr 11, 2002
9.320
9.940
9.320
9.550
34,500
+0.05(+0.53%)
Apr 10, 2002
9.550
9.590
9.490
9.500
13,200
-0.10(-1.04%)
Apr 09, 2002
9.500
9.680
9.320
9.600
13,800
-0.14(-1.44%)
Apr 08, 2002
9.850
10.00
9.590
9.740
49,200
+0.04(+0.41%)
Apr 05, 2002
9.765
9.999
9.700
9.700
104,400
-0.19(-1.91%)
Apr 04, 2002
9.680
10.25
9.600
9.889
38,600
+0.23(+2.37%)
Apr 03, 2002
9.670
9.680
9.500
9.660
48,300
-0.02(-0.16%)
Apr 02, 2002
9.535
9.750
9.400
9.675
68,800
+0.14(+1.42%)
Apr 01, 2002
9.580
9.700
9.400
9.540
154,700
-0.19(-1.95%)
Mar 29, 2002
10.89
10.23
9.500
9.730
200,000
+0.00(+0.00%)
Mar 28, 2002
10.89
10.23
9.500
9.730
200,000
-0.32(-3.18%)
Mar 27, 2002
10.01
10.05
9.900
10.05
78,800
+0.05(+0.50%)
Mar 26, 2002
9.880
10.00
9.760
10.00
33,600
+0.00(+0.00%)
Mar 25, 2002
10.49
10.50
9.700
10.00
52,800
-0.12(-1.19%)
Mar 22, 2002
10.76
10.90
10.11
10.12
36,700
-0.88(-8.00%)
Mar 21, 2002
11.22
11.50
10.85
11.00
67,200
-0.40(-3.51%)
Mar 20, 2002
11.49
11.50
10.53
11.40
39,600
+0.00(+0.00%)
Mar 19, 2002
10.50
11.40
10.15
11.40
41,300
+1.03(+9.93%)
Mar 18, 2002
10.55
10.55
9.960
10.37
74,400
-0.08(-0.77%)
Mar 15, 2002
10.24
10.63
10.18
10.45
47,000
+0.36(+3.57%)
Mar 14, 2002
9.600
10.10
9.510
10.09
63,700
+0.45(+4.67%)
Mar 13, 2002
9.170
9.700
9.160
9.640
57,100
+0.36(+3.88%)
Mar 12, 2002
8.750
9.290
8.510
9.280
87,000
+0.54(+6.18%)
Mar 11, 2002
8.320
9.000
8.130
8.740
56,800
+0.31(+3.68%)
Mar 08, 2002
8.400
8.500
8.260
8.430
23,600
-0.17(-1.98%)
Mar 07, 2002
8.310
8.600
8.150
8.600
35,700
+0.20(+2.38%)
Mar 06, 2002
8.150
8.500
8.080
8.400
30,000
+0.16(+1.94%)
Mar 05, 2002
8.100
8.240
8.040
8.240
73,100
-0.06(-0.72%)
Mar 04, 2002
8.100
8.670
7.960
8.300
50,800
+0.15(+1.84%)
Mar 01, 2002
8.050
8.190
7.950
8.150
31,500
+0.00(+0.00%)
Feb 28, 2002
8.115
8.230
8.100
8.150
32,600
+0.00(+0.00%)
Feb 27, 2002
7.900
8.240
7.900
8.150
19,200
+0.12(+1.49%)
Feb 26, 2002
7.890
8.030
7.780
8.030
43,400
+0.07(+0.88%)
Feb 25, 2002
8.150
8.200
7.850
7.960
86,200
-0.35(-4.21%)
Feb 22, 2002
8.500
8.500
8.150
8.310
56,000
-0.26(-3.03%)
Feb 21, 2002
8.860
8.860
8.570
8.570
50,400
-0.38(-4.25%)
Feb 20, 2002
8.970
9.000
8.810
8.950
64,000
-0.03(-0.33%)
Feb 19, 2002
8.450
9.010
8.450
8.980
90,000
+0.35(+4.06%)
Feb 18, 2002
8.950
9.010
8.400
8.630
83,000
+0.00(+0.00%)
Feb 15, 2002
8.950
9.010
8.400
8.630
83,000
-0.39(-4.32%)
Feb 14, 2002
8.970
9.080
8.670
9.020
133,800
+0.02(+0.22%)
Feb 13, 2002
9.740
9.890
8.800
9.000
144,800
-0.07(-0.77%)
Feb 12, 2002
8.000
9.350
7.880
9.070
151,900
+1.01(+12.53%)
Feb 11, 2002
7.720
8.065
7.710
8.060
20,100
+0.13(+1.64%)
Feb 08, 2002
7.900
8.000
7.270
7.930
75,200
+0.03(+0.38%)
Feb 07, 2002
8.000
8.210
7.900
7.900
80,000
-0.29(-3.54%)
Feb 06, 2002
8.740
8.750
8.000
8.190
180,900
+0.15(+1.87%)
Feb 05, 2002
8.800
8.880
7.950
8.040
441,700
-0.81(-9.15%)
Feb 04, 2002
9.500
9.550
8.800
8.850
224,900
-0.94(-9.60%)
Feb 01, 2002
10.31
10.35
9.750
9.790
160,600
-0.53(-5.14%)
Jan 31, 2002
10.30
10.75
10.15
10.32
316,000
+0.30(+2.99%)
Jan 30, 2002
10.06
10.06
9.850
10.02
43,800
+0.01(+0.10%)
Jan 29, 2002
9.950
10.13
9.910
10.01
61,000
+0.11(+1.11%)
Jan 28, 2002
10.05
10.05
9.710
9.900
64,400
-0.05(-0.50%)
Jan 25, 2002
10.00
10.00
9.500
9.950
71,200
-0.15(-1.49%)
Jan 24, 2002
10.20
10.20
10.07
10.10
158,100
-0.07(-0.69%)
Jan 23, 2002
10.40
10.60
10.13
10.17
72,600
-0.15(-1.45%)
Jan 22, 2002
10.84
10.84
9.850
10.32
134,400
-0.52(-4.80%)
Jan 21, 2002
10.85
11.06
10.44
10.84
66,600
+0.00(+0.00%)
Jan 18, 2002
10.85
11.06
10.44
10.84
66,600
+0.24(+2.26%)
Jan 17, 2002
10.68
10.80
10.43
10.60
59,600
-0.16(-1.49%)
Jan 16, 2002
11.40
11.54
10.69
10.76
28,800
-0.85(-7.32%)
Jan 15, 2002
11.80
11.80
11.35
11.61
17,900
+0.01(+0.09%)
Jan 14, 2002
12.15
12.16
11.25
11.60
213,300
-0.25(-2.11%)
Jan 11, 2002
11.88
11.95
11.65
11.85
67,700
+0.05(+0.42%)
Jan 10, 2002
11.71
12.08
11.70
11.80
50,200
+1.54(+15.01%)
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
.