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 (%)
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%)
Nov 03, 2003
7.300
7.650
7.260
7.440
142,158
+0.01(+0.13%)
Oct 31, 2003
7.250
7.790
7.250
7.430
284,337
+0.11(+1.50%)
Oct 30, 2003
7.480
7.690
7.320
7.320
142,975
-0.16(-2.14%)
Oct 29, 2003
7.260
7.500
7.170
7.480
168,383
+0.02(+0.27%)
Oct 28, 2003
7.436
7.600
7.200
7.460
180,323
+0.05(+0.67%)
Oct 27, 2003
7.400
7.600
7.170
7.410
156,200
+0.21(+2.92%)
Oct 24, 2003
7.220
7.780
7.100
7.200
276,400
+0.05(+0.70%)
Oct 23, 2003
7.230
7.390
7.120
7.150
274,600
-0.11(-1.52%)
Oct 22, 2003
7.810
7.810
7.230
7.260
250,100
-0.55(-7.04%)
Oct 21, 2003
7.300
7.890
7.200
7.810
204,880
+0.46(+6.26%)
Oct 20, 2003
7.400
7.530
7.150
7.350
205,901
+0.05(+0.68%)
Oct 17, 2003
7.700
7.750
7.180
7.300
176,291
-0.36(-4.70%)
Oct 16, 2003
7.700
7.766
7.550
7.660
80,968
-0.04(-0.52%)
Oct 15, 2003
8.130
8.210
7.480
7.700
204,059
-0.42(-5.17%)
Oct 14, 2003
7.960
8.150
7.880
8.120
210,388
+0.15(+1.88%)
Oct 13, 2003
7.820
8.140
7.674
7.970
130,323
+0.16(+2.05%)
Oct 10, 2003
7.800
8.000
7.470
7.810
197,907
+0.07(+0.90%)
Oct 09, 2003
7.730
7.970
7.400
7.740
200,541
-0.01(-0.13%)
Oct 08, 2003
7.890
7.890
7.550
7.750
225,284
-0.20(-2.52%)
Oct 07, 2003
7.900
8.000
7.500
7.950
207,339
+0.00(+0.00%)
Oct 06, 2003
7.890
7.950
7.600
7.950
128,463
+0.16(+2.05%)
Oct 03, 2003
7.710
8.000
7.690
7.790
214,727
+0.00(+0.00%)
Oct 02, 2003
7.510
7.840
7.510
7.790
204,060
+0.20(+2.64%)
Oct 01, 2003
7.160
7.630
7.050
7.590
247,721
+0.45(+6.30%)
Sep 30, 2003
7.345
7.500
7.000
7.140
274,721
-0.14(-1.92%)
Sep 29, 2003
7.000
7.500
7.000
7.280
206,522
+0.28(+4.00%)
Sep 26, 2003
7.630
7.630
6.990
7.000
256,707
-0.49(-6.54%)
Sep 25, 2003
7.620
7.990
7.050
7.490
381,041
-0.09(-1.19%)
Sep 24, 2003
8.050
8.140
7.580
7.580
233,785
-0.47(-5.84%)
Sep 23, 2003
7.850
8.150
7.800
8.050
219,122
+0.18(+2.29%)
Sep 22, 2003
8.500
8.500
7.840
7.870
313,228
-0.55(-6.53%)
Sep 19, 2003
8.350
8.520
7.950
8.420
240,483
+0.26(+3.19%)
Sep 18, 2003
8.260
8.280
8.110
8.160
110,965
-0.11(-1.33%)
Sep 17, 2003
8.250
8.510
8.250
8.270
154,439
-0.05(-0.60%)
Sep 16, 2003
8.200
8.410
8.030
8.320
272,074
+0.20(+2.46%)
Sep 15, 2003
8.150
8.600
8.010
8.120
393,200
+0.23(+2.92%)
Sep 12, 2003
7.680
7.940
7.580
7.890
167,700
+0.15(+1.94%)
Sep 11, 2003
7.525
7.800
7.480
7.740
164,600
+0.20(+2.65%)
Sep 10, 2003
8.060
8.060
7.400
7.540
306,000
-0.56(-6.93%)
Sep 09, 2003
8.000
8.150
7.790
8.101
216,100
+0.11(+1.39%)
Sep 08, 2003
7.469
8.000
7.420
7.990
391,400
+0.54(+7.25%)
Sep 05, 2003
7.840
7.840
7.420
7.450
127,298
-0.39(-4.97%)
Sep 04, 2003
7.490
7.940
7.480
7.840
217,100
+0.34(+4.53%)
Sep 03, 2003
7.430
7.600
7.390
7.500
298,500
+0.10(+1.35%)
Sep 02, 2003
7.200
7.400
7.160
7.400
206,200
+0.15(+2.07%)
Aug 29, 2003
7.460
7.460
7.250
7.250
85,400
-0.25(-3.33%)
Aug 28, 2003
7.420
7.500
7.030
7.500
149,700
+0.11(+1.49%)
Aug 27, 2003
7.180
7.470
7.170
7.390
180,900
+0.16(+2.21%)
Aug 26, 2003
7.190
7.350
6.850
7.230
151,800
+0.04(+0.56%)
Aug 25, 2003
7.150
7.280
6.900
7.190
235,000
+0.00(+0.00%)
Aug 22, 2003
7.500
7.650
7.150
7.190
229,900
-0.31(-4.13%)
Aug 21, 2003
7.740
7.780
7.450
7.500
218,700
-0.24(-3.10%)
Aug 20, 2003
7.310
7.770
7.300
7.740
199,300
+0.35(+4.74%)
Aug 19, 2003
7.400
7.560
7.330
7.390
296,200
+0.01(+0.14%)
Aug 18, 2003
7.040
7.400
6.950
7.380
223,900
+0.34(+4.83%)
Aug 15, 2003
6.730
7.100
6.730
7.040
146,900
+0.31(+4.61%)
Aug 14, 2003
6.640
7.040
5.990
6.730
523,700
-0.04(-0.59%)
Aug 13, 2003
6.850
6.900
6.630
6.770
151,800
+0.05(+0.74%)
Aug 12, 2003
6.060
6.770
6.060
6.720
542,100
+0.41(+6.50%)
Aug 11, 2003
6.190
6.580
6.071
6.310
265,900
+0.16(+2.60%)
Aug 08, 2003
6.400
6.500
6.100
6.150
220,500
-0.19(-3.00%)
Aug 07, 2003
6.800
7.000
6.190
6.340
568,700
-0.47(-6.90%)
Aug 06, 2003
7.200
7.570
6.610
6.810
459,800
-0.38(-5.29%)
Aug 05, 2003
7.560
7.850
7.170
7.190
313,600
-0.36(-4.77%)
Aug 04, 2003
7.690
7.970
7.260
7.550
340,700
-0.14(-1.82%)
Aug 01, 2003
8.240
8.270
7.670
7.690
190,600
-0.56(-6.79%)
Jul 31, 2003
8.205
8.440
8.130
8.250
215,400
+0.02(+0.24%)
Jul 30, 2003
8.440
8.450
8.080
8.230
115,500
-0.06(-0.72%)
Jul 29, 2003
8.530
8.740
8.060
8.290
413,700
-0.36(-4.16%)
Jul 28, 2003
8.340
8.650
8.050
8.650
175,900
+0.33(+4.02%)
Jul 25, 2003
8.630
8.720
8.050
8.316
154,200
-0.30(-3.53%)
Jul 24, 2003
8.100
8.700
8.050
8.620
329,900
+0.53(+6.55%)
Jul 23, 2003
8.140
8.510
7.920
8.090
97,200
-0.13(-1.58%)
Jul 22, 2003
7.989
8.350
7.860
8.220
112,900
+0.24(+3.01%)
Jul 21, 2003
8.360
8.400
7.850
7.980
340,900
-0.43(-5.11%)
Jul 18, 2003
8.150
8.480
8.150
8.410
157,100
+0.24(+2.94%)
Jul 17, 2003
8.550
8.560
8.140
8.170
375,900
-0.39(-4.56%)
Jul 16, 2003
8.650
8.850
8.480
8.560
168,800
-0.19(-2.17%)
Jul 15, 2003
9.120
9.130
8.640
8.750
314,600
-0.37(-4.06%)
Jul 14, 2003
9.010
9.400
9.000
9.120
316,900
+0.14(+1.56%)
Jul 11, 2003
8.900
9.150
8.800
8.980
330,600
+0.05(+0.56%)
Jul 10, 2003
8.890
9.240
8.800
8.930
356,900
-0.05(-0.56%)
Jul 09, 2003
8.980
9.049
8.770
8.980
576,900
+0.23(+2.63%)
Jul 08, 2003
8.500
9.000
8.110
8.750
1,454,700
+0.98(+12.61%)
Jul 07, 2003
7.750
7.850
7.520
7.770
668,900
+0.32(+4.30%)
Jul 03, 2003
7.700
7.850
7.430
7.450
163,600
-0.24(-3.12%)
Jul 02, 2003
7.690
7.800
7.360
7.690
615,660
+0.20(+2.67%)
Jul 01, 2003
6.930
7.690
6.780
7.490
1,042,600
+0.60(+8.71%)
Jun 30, 2003
7.100
7.280
6.650
6.890
1,060,500
-0.23(-3.23%)
Jun 27, 2003
7.110
7.350
7.100
7.120
288,757
-0.05(-0.70%)
Jun 26, 2003
7.330
7.330
7.110
7.170
396,900
-0.02(-0.26%)
Jun 25, 2003
7.100
7.360
6.930
7.189
361,000
-0.04(-0.57%)
Jun 24, 2003
7.130
7.500
7.130
7.230
289,800
-0.09(-1.23%)
Jun 23, 2003
7.110
7.320
7.000
7.320
880,700
+0.21(+2.95%)
Jun 20, 2003
7.460
7.500
7.100
7.110
2,430,300
-0.19(-2.60%)
Jun 19, 2003
7.990
8.000
7.130
7.300
1,220,200
-0.75(-9.32%)
Jun 18, 2003
8.400
8.470
8.000
8.050
247,100
-0.22(-2.66%)
Jun 17, 2003
8.800
8.950
8.220
8.270
278,900
-0.43(-4.94%)
Jun 16, 2003
8.700
9.400
8.390
8.700
353,400
-0.10(-1.15%)
Jun 13, 2003
8.640
9.200
8.530
8.801
425,800
-0.58(-6.17%)
Jun 12, 2003
8.800
9.750
8.660
9.380
822,400
+0.60(+6.83%)
Jun 11, 2003
7.750
8.780
7.700
8.780
878,300
+1.15(+15.07%)
Jun 10, 2003
8.020
8.280
7.510
7.630
257,900
-0.25(-3.21%)
Jun 09, 2003
7.660
8.200
7.669
7.883
165,279
+0.22(+2.91%)
Jun 06, 2003
8.420
9.070
7.320
7.660
548,600
-0.61(-7.38%)
Jun 05, 2003
7.390
8.350
7.390
8.270
313,200
+0.85(+11.46%)
Jun 04, 2003
7.150
7.610
7.150
7.420
369,500
+0.14(+1.92%)
Jun 03, 2003
7.820
7.820
7.140
7.280
554,600
-0.66(-8.31%)
Jun 02, 2003
8.160
8.890
7.840
7.940
518,900
-0.13(-1.61%)
May 30, 2003
8.100
8.170
7.580
8.070
830,400
-0.02(-0.25%)
May 29, 2003
8.050
8.170
8.000
8.090
347,600
+0.06(+0.75%)
May 28, 2003
8.130
8.150
7.950
8.030
385,300
+0.00(+0.00%)
May 27, 2003
8.180
8.300
7.950
8.030
518,900
-0.04(-0.50%)
May 23, 2003
7.920
8.140
7.870
8.070
505,400
+0.17(+2.15%)
May 22, 2003
7.570
7.910
7.480
7.900
364,800
+0.26(+3.40%)
May 21, 2003
7.540
7.680
7.350
7.640
276,400
+0.08(+1.06%)
May 20, 2003
7.240
7.570
7.240
7.560
181,200
+0.29(+3.99%)
May 19, 2003
7.710
8.000
7.200
7.270
327,700
-0.41(-5.34%)
May 16, 2003
7.720
8.000
7.620
7.680
319,100
-0.32(-4.00%)
May 15, 2003
7.940
8.100
7.870
8.000
236,100
+0.02(+0.25%)
May 14, 2003
7.740
8.090
7.740
7.980
330,100
+0.11(+1.40%)
May 13, 2003
7.820
7.900
7.690
7.870
286,800
-0.03(-0.38%)
May 12, 2003
7.630
8.000
7.630
7.900
193,800
+0.26(+3.40%)
May 09, 2003
7.710
7.850
7.590
7.640
201,110
-0.11(-1.42%)
May 08, 2003
8.330
8.390
7.750
7.750
252,200
-0.58(-6.96%)
May 07, 2003
8.370
8.690
8.230
8.330
108,600
-0.15(-1.77%)
May 06, 2003
9.370
9.410
8.390
8.480
910,700
-0.74(-8.03%)
May 05, 2003
8.430
9.370
8.390
9.220
524,600
+0.60(+6.96%)
May 02, 2003
8.520
8.750
8.460
8.620
287,300
+0.01(+0.12%)
May 01, 2003
8.490
8.650
8.390
8.610
295,200
+0.09(+1.07%)
Apr 30, 2003
8.250
8.520
8.120
8.519
304,200
+0.27(+3.26%)
Apr 29, 2003
8.100
8.600
8.000
8.250
565,700
+0.16(+1.98%)
Apr 28, 2003
7.700
8.100
7.670
8.090
141,500
+0.41(+5.34%)
Apr 25, 2003
7.720
7.900
7.650
7.680
87,100
-0.03(-0.39%)
Apr 24, 2003
7.960
8.000
7.560
7.710
213,800
-0.26(-3.26%)
Apr 23, 2003
7.480
8.000
7.460
7.970
301,700
+0.47(+6.27%)
Apr 22, 2003
7.370
7.510
7.250
7.500
246,600
+0.10(+1.35%)
Apr 21, 2003
7.290
7.420
7.290
7.400
104,100
+0.10(+1.37%)
Apr 17, 2003
7.240
7.370
6.960
7.300
90,800
+0.14(+1.96%)
Apr 16, 2003
7.460
7.470
6.850
7.160
132,600
-0.26(-3.50%)
Apr 15, 2003
7.400
7.450
7.100
7.420
180,600
-0.05(-0.67%)
Apr 14, 2003
7.470
7.500
7.260
7.470
113,800
-0.13(-1.71%)
Apr 11, 2003
7.120
7.600
7.010
7.600
388,000
+0.06(+0.80%)
Apr 10, 2003
7.120
7.540
7.010
7.540
101,500
+0.42(+5.90%)
Apr 09, 2003
7.540
7.560
7.000
7.120
317,600
-0.42(-5.57%)
Apr 08, 2003
7.060
7.540
6.960
7.540
91,100
+0.41(+5.75%)
Apr 07, 2003
7.160
7.550
7.030
7.130
161,200
+0.06(+0.85%)
Apr 04, 2003
7.140
7.350
7.070
7.070
112,300
-0.17(-2.35%)
Apr 03, 2003
7.350
7.350
6.900
7.240
183,500
+0.16(+2.26%)
Apr 02, 2003
6.860
7.150
6.700
7.080
152,500
+0.36(+5.34%)
Apr 01, 2003
6.560
6.880
6.520
6.721
134,400
+0.07(+1.07%)
Mar 31, 2003
6.500
7.290
6.350
6.650
360,621
+0.20(+3.10%)
Mar 28, 2003
6.689
7.020
6.450
6.450
229,211
-0.20(-3.01%)
Mar 27, 2003
6.290
6.690
6.000
6.650
179,150
+0.38(+6.06%)
Mar 26, 2003
6.100
6.320
6.100
6.270
117,378
+0.16(+2.60%)
Mar 25, 2003
6.250
6.290
5.750
6.111
35,580,000
-0.14(-2.22%)
Mar 24, 2003
6.490
6.500
6.150
6.250
207,133
-0.30(-4.58%)
Mar 21, 2003
6.670
6.840
6.550
6.550
591,612
-0.07(-1.06%)
Mar 20, 2003
6.370
6.670
6.020
6.620
155,535
+0.18(+2.80%)
Mar 19, 2003
6.820
6.850
6.000
6.440
252,328
-0.36(-5.29%)
Mar 18, 2003
5.950
6.800
5.930
6.800
835,419
+0.56(+8.97%)
Mar 17, 2003
5.710
6.790
5.700
6.240
245,899
+0.60(+10.64%)
Mar 14, 2003
5.750
5.970
5.520
5.640
121,533
-0.15(-2.59%)
Mar 13, 2003
5.220
5.830
5.180
5.790
94,600
+0.62(+11.99%)
Mar 12, 2003
5.150
5.230
5.010
5.170
104,300
-0.04(-0.77%)
Mar 11, 2003
5.310
5.430
5.100
5.210
60,800
-0.06(-1.14%)
Mar 10, 2003
5.430
5.540
5.250
5.270
69,900
-0.16(-2.95%)
Mar 07, 2003
5.480
5.620
5.410
5.430
38,700
-0.18(-3.21%)
Mar 06, 2003
5.940
5.940
5.500
5.610
77,800
-0.23(-3.94%)
Mar 05, 2003
5.730
5.920
5.720
5.840
51,000
+0.12(+2.10%)
Mar 04, 2003
6.000
6.030
5.720
5.720
57,900
-0.27(-4.51%)
Mar 03, 2003
5.760
6.000
5.690
5.990
151,000
+0.22(+3.81%)
Feb 28, 2003
5.720
6.170
5.720
5.770
368,400
+0.03(+0.52%)
Feb 27, 2003
5.550
5.750
5.410
5.740
84,100
+0.28(+5.13%)
Feb 26, 2003
5.600
5.660
5.450
5.460
57,100
-0.15(-2.67%)
Feb 25, 2003
5.420
5.700
5.050
5.610
95,000
+0.23(+4.28%)
Feb 24, 2003
5.450
5.800
5.260
5.380
190,800
-0.05(-0.92%)
Feb 21, 2003
5.460
5.500
5.250
5.430
69,700
+0.05(+0.93%)
Feb 20, 2003
5.590
5.660
5.260
5.380
88,300
-0.10(-1.82%)
Feb 19, 2003
5.760
5.800
5.350
5.480
90,600
-0.13(-2.32%)
Feb 18, 2003
5.720
5.780
5.450
5.610
163,900
-0.01(-0.18%)
Feb 14, 2003
5.460
5.740
5.400
5.620
50,300
+0.19(+3.50%)
Feb 13, 2003
5.300
5.460
5.250
5.430
88,000
+0.13(+2.45%)
Feb 12, 2003
5.350
5.460
5.210
5.300
87,200
-0.05(-0.93%)
Feb 11, 2003
5.350
5.350
5.040
5.350
130,000
+0.00(+0.00%)
Feb 10, 2003
5.830
5.830
5.060
5.350
96,100
-0.26(-4.63%)
Feb 07, 2003
5.650
5.880
5.500
5.610
184,500
-0.16(-2.77%)
Feb 06, 2003
5.640
6.000
5.520
5.770
96,100
+0.02(+0.35%)
Feb 05, 2003
6.020
6.060
5.740
5.750
172,100
-0.22(-3.69%)
Feb 04, 2003
6.080
6.080
5.630
5.970
167,700
-0.16(-2.61%)
Feb 03, 2003
6.450
6.450
6.080
6.130
82,800
-0.33(-5.11%)
Jan 31, 2003
6.760
6.820
6.450
6.460
172,100
-0.37(-5.42%)
Jan 30, 2003
6.540
6.970
6.320
6.830
235,444
+0.31(+4.75%)
Jan 29, 2003
6.450
6.750
6.400
6.520
365,100
+0.06(+0.93%)
Jan 28, 2003
6.790
6.830
6.400
6.460
310,600
-0.29(-4.23%)
Jan 27, 2003
7.110
7.220
6.700
6.745
269,100
-0.38(-5.40%)
Jan 24, 2003
7.511
7.560
6.980
7.130
276,100
-0.40(-5.31%)
Jan 23, 2003
7.490
7.770
7.000
7.530
425,300
+0.03(+0.40%)
Jan 22, 2003
7.680
7.830
7.470
7.500
273,900
-0.28(-3.60%)
Jan 21, 2003
7.600
7.800
7.480
7.780
140,200
+0.10(+1.30%)
Jan 17, 2003
7.730
7.770
7.470
7.680
144,400
-0.08(-1.03%)
Jan 16, 2003
7.850
7.890
7.650
7.760
216,400
-0.14(-1.77%)
Jan 15, 2003
7.940
7.950
7.800
7.900
236,800
+0.01(+0.13%)
Jan 14, 2003
7.600
7.940
7.540
7.890
360,500
+0.24(+3.14%)
Jan 13, 2003
7.700
7.780
7.400
7.650
445,900
-0.02(-0.26%)
Jan 10, 2003
7.330
8.000
7.260
7.670
227,800
+0.36(+4.92%)
Jan 09, 2003
7.160
7.530
7.160
7.310
260,200
+0.11(+1.53%)
Jan 08, 2003
7.260
7.300
7.150
7.200
83,000
-0.06(-0.83%)
Jan 07, 2003
7.550
7.550
7.150
7.260
145,600
-0.20(-2.68%)
Jan 06, 2003
8.000
8.010
7.360
7.460
234,600
+0.06(+0.81%)
Jan 03, 2003
7.500
7.600
7.260
7.400
139,300
-0.21(-2.76%)
Jan 02, 2003
8.030
8.030
7.360
7.610
277,900
-0.39(-4.87%)
Dec 31, 2002
6.980
8.110
6.900
8.000
643,300
+0.92(+12.99%)
Dec 30, 2002
6.990
7.110
6.830
7.080
177,600
-0.02(-0.28%)
Dec 27, 2002
7.210
7.280
6.850
7.100
143,400
-0.21(-2.87%)
Dec 26, 2002
7.510
7.740
7.070
7.310
176,900
-0.25(-3.33%)
Dec 24, 2002
7.750
7.850
7.350
7.562
89,800
-0.19(-2.43%)
Dec 23, 2002
7.890
8.310
7.600
7.750
179,000
+0.00(+0.00%)
Dec 20, 2002
7.890
8.310
7.720
7.750
306,100
-0.10(-1.27%)
Dec 19, 2002
8.000
8.230
7.620
7.850
251,600
+0.02(+0.26%)
Dec 18, 2002
7.850
8.100
7.770
7.830
104,800
-0.12(-1.51%)
Dec 17, 2002
7.990
8.250
7.850
7.950
76,200
-0.05(-0.62%)
Dec 16, 2002
7.900
8.030
7.730
8.000
157,200
+0.16(+2.04%)
Dec 13, 2002
8.160
8.300
7.830
7.840
141,900
-0.38(-4.62%)
Dec 12, 2002
7.920
8.270
7.850
8.220
144,800
+0.30(+3.79%)
Dec 11, 2002
7.850
8.100
7.450
7.920
218,300
+0.07(+0.89%)
Dec 10, 2002
7.740
8.150
7.740
7.850
289,400
-0.08(-1.01%)
Dec 09, 2002
8.050
8.160
7.800
7.930
334,800
-0.07(-0.89%)
Dec 06, 2002
7.749
8.200
7.450
8.001
421,400
+0.31(+4.04%)
Dec 05, 2002
7.790
8.000
7.580
7.690
215,700
-0.09(-1.16%)
Dec 04, 2002
8.240
8.350
7.490
7.780
382,900
-0.55(-6.60%)
Dec 03, 2002
8.550
8.580
8.050
8.330
224,700
-0.17(-2.00%)
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
.