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 30, 2009
6.630
6.850
6.540
6.840
884,321
+0.20(+3.01%)
Nov 27, 2009
6.610
6.860
6.610
6.640
331,818
-0.20(-2.92%)
Nov 25, 2009
6.860
6.910
6.820
6.840
358,009
-0.01(-0.15%)
Nov 24, 2009
6.840
6.855
6.600
6.850
467,333
+0.04(+0.59%)
Nov 23, 2009
6.780
6.920
6.700
6.810
737,827
+0.10(+1.49%)
Nov 20, 2009
6.560
6.720
6.450
6.710
1,137,820
+0.08(+1.21%)
Nov 19, 2009
6.870
6.870
6.500
6.630
1,467,553
-0.27(-3.91%)
Nov 18, 2009
7.100
7.220
6.730
6.900
2,351,468
-0.79(-10.27%)
Nov 17, 2009
7.490
7.780
7.400
7.690
993,388
+0.20(+2.67%)
Nov 16, 2009
7.290
8.000
7.160
7.490
1,630,484
+0.28(+3.88%)
Nov 13, 2009
7.190
7.210
7.120
7.210
670,355
+0.01(+0.14%)
Nov 12, 2009
7.200
7.230
7.150
7.200
1,098,785
+0.01(+0.14%)
Nov 11, 2009
7.250
7.250
7.140
7.190
1,026,690
+0.03(+0.42%)
Nov 10, 2009
7.080
7.240
6.960
7.160
1,279,693
+0.11(+1.56%)
Nov 09, 2009
7.030
7.250
7.010
7.050
1,681,730
+0.25(+3.68%)
Nov 06, 2009
6.610
6.810
6.550
6.800
815,866
+0.09(+1.34%)
Nov 05, 2009
6.590
6.738
6.460
6.710
1,739,934
+0.22(+3.39%)
Nov 04, 2009
6.850
6.900
6.470
6.490
2,357,019
-0.30(-4.42%)
Nov 03, 2009
6.290
6.790
6.280
6.790
1,648,524
+0.44(+6.93%)
Nov 02, 2009
6.090
6.440
5.990
6.350
1,499,854
+0.27(+4.44%)
Oct 30, 2009
5.710
6.350
5.650
6.080
2,247,781
+0.37(+6.48%)
Oct 29, 2009
5.300
5.710
5.300
5.710
1,272,655
+0.38(+7.13%)
Oct 28, 2009
5.740
5.740
5.310
5.330
797,322
-0.44(-7.63%)
Oct 27, 2009
5.830
5.890
5.690
5.770
580,572
-0.02(-0.35%)
Oct 26, 2009
5.860
6.050
5.680
5.790
596,581
-0.05(-0.86%)
Oct 23, 2009
5.870
6.090
5.810
5.840
374,051
-0.16(-2.67%)
Oct 22, 2009
5.940
6.090
5.810
6.000
471,492
+0.04(+0.67%)
Oct 21, 2009
6.050
6.270
5.930
5.960
542,678
-0.13(-2.13%)
Oct 20, 2009
6.140
6.440
6.040
6.090
564,141
-0.34(-5.29%)
Oct 19, 2009
6.280
6.500
6.250
6.430
867,344
+0.18(+2.88%)
Oct 16, 2009
6.260
6.300
6.110
6.250
632,664
-0.05(-0.79%)
Oct 15, 2009
6.240
6.390
6.220
6.300
443,579
-0.01(-0.16%)
Oct 14, 2009
6.310
6.380
6.179
6.310
452,921
+0.09(+1.45%)
Oct 13, 2009
6.330
6.420
6.060
6.220
475,304
-0.14(-2.20%)
Oct 12, 2009
6.441
6.480
6.330
6.360
396,772
-0.14(-2.15%)
Oct 09, 2009
6.430
6.500
6.370
6.500
375,068
+0.09(+1.40%)
Oct 08, 2009
6.480
6.560
6.390
6.410
633,295
-0.05(-0.77%)
Oct 07, 2009
6.350
6.490
6.350
6.460
700,131
+0.09(+1.41%)
Oct 06, 2009
6.210
6.380
6.070
6.370
950,971
+0.24(+3.92%)
Oct 05, 2009
6.010
6.150
5.960
6.130
415,720
+0.14(+2.34%)
Oct 02, 2009
5.920
6.140
5.900
5.990
536,003
+0.02(+0.34%)
Oct 01, 2009
6.330
6.330
5.970
5.970
1,160,834
-0.41(-6.43%)
Sep 30, 2009
6.510
6.540
6.170
6.380
799,965
-0.11(-1.69%)
Sep 29, 2009
6.490
6.650
6.470
6.490
424,899
-0.01(-0.15%)
Sep 28, 2009
6.540
6.670
6.311
6.500
566,224
+0.02(+0.31%)
Sep 25, 2009
6.310
6.850
6.280
6.480
904,915
+0.17(+2.69%)
Sep 24, 2009
6.720
6.720
6.260
6.310
1,210,931
-0.40(-5.96%)
Sep 23, 2009
6.860
6.920
6.670
6.710
695,404
-0.14(-2.04%)
Sep 22, 2009
7.030
7.250
6.820
6.850
697,615
-0.14(-2.00%)
Sep 21, 2009
6.750
7.070
6.700
6.990
915,764
+0.18(+2.64%)
Sep 18, 2009
6.790
6.920
6.600
6.810
1,060,973
+0.05(+0.74%)
Sep 17, 2009
6.700
6.920
6.650
6.760
951,489
+0.07(+1.05%)
Sep 16, 2009
6.270
6.740
6.040
6.690
573,985
+0.08(+1.21%)
Sep 15, 2009
6.530
6.680
6.480
6.610
706,456
+0.08(+1.23%)
Sep 14, 2009
6.320
6.550
6.220
6.530
535,661
+0.15(+2.35%)
Sep 11, 2009
6.440
6.580
6.360
6.380
513,703
-0.06(-0.93%)
Sep 10, 2009
6.350
6.470
6.182
6.440
481,687
+0.06(+0.94%)
Sep 09, 2009
6.240
6.460
6.170
6.380
623,859
+0.11(+1.75%)
Sep 08, 2009
6.260
6.330
6.160
6.270
858,526
+0.02(+0.32%)
Sep 04, 2009
6.090
6.250
5.960
6.250
922,847
+0.14(+2.29%)
Sep 03, 2009
6.120
6.180
5.900
6.110
827,921
+0.00(+0.00%)
Sep 02, 2009
5.920
6.250
5.760
6.110
1,946,081
+0.15(+2.52%)
Sep 01, 2009
5.730
6.190
5.720
5.960
2,125,806
+0.24(+4.20%)
Aug 31, 2009
5.660
5.720
5.560
5.720
670,226
+0.01(+0.18%)
Aug 28, 2009
5.890
5.890
5.620
5.710
438,385
-0.12(-2.06%)
Aug 27, 2009
5.820
5.840
5.600
5.830
367,601
+0.05(+0.87%)
Aug 26, 2009
5.730
5.950
5.730
5.780
570,069
+0.05(+0.87%)
Aug 25, 2009
5.690
5.880
5.620
5.730
661,964
+0.06(+1.06%)
Aug 24, 2009
5.700
5.750
5.620
5.670
410,158
-0.02(-0.35%)
Aug 21, 2009
5.720
5.800
5.640
5.690
646,066
+0.03(+0.53%)
Aug 20, 2009
5.680
5.700
5.480
5.660
374,210
-0.05(-0.88%)
Aug 19, 2009
5.400
5.710
5.360
5.710
605,712
+0.22(+4.01%)
Aug 18, 2009
5.620
5.620
5.440
5.490
429,774
-0.11(-1.96%)
Aug 17, 2009
5.480
5.620
5.360
5.600
719,704
-0.01(-0.18%)
Aug 14, 2009
5.680
5.680
5.500
5.610
555,473
-0.09(-1.58%)
Aug 13, 2009
5.690
5.710
5.470
5.700
681,352
+0.08(+1.42%)
Aug 12, 2009
5.410
5.740
5.410
5.620
764,595
+0.23(+4.27%)
Aug 11, 2009
5.560
5.600
5.350
5.390
544,671
-0.22(-3.92%)
Aug 10, 2009
5.510
5.630
5.460
5.610
537,602
+0.04(+0.72%)
Aug 07, 2009
5.560
5.690
5.450
5.570
674,662
+0.12(+2.20%)
Aug 06, 2009
5.640
5.680
5.450
5.450
665,209
-0.18(-3.20%)
Aug 05, 2009
5.800
5.800
5.600
5.630
641,510
-0.18(-3.10%)
Aug 04, 2009
5.590
5.820
5.500
5.810
719,180
+0.16(+2.83%)
Aug 03, 2009
5.350
5.650
5.330
5.650
1,181,030
+0.30(+5.61%)
Jul 31, 2009
5.840
5.840
5.310
5.350
2,139,823
-0.55(-9.32%)
Jul 30, 2009
5.900
5.970
5.690
5.900
1,735,387
+0.08(+1.37%)
Jul 29, 2009
6.000
6.010
5.700
5.820
1,133,600
-0.05(-0.85%)
Jul 28, 2009
5.680
6.010
5.610
5.870
1,369,713
+0.13(+2.26%)
Jul 27, 2009
5.880
6.050
5.500
5.740
2,711,163
+0.00(+0.00%)
Jul 24, 2009
5.000
5.850
5.000
5.740
3,718,370
+0.70(+13.89%)
Jul 23, 2009
4.820
5.090
4.810
5.040
1,219,813
+0.23(+4.78%)
Jul 22, 2009
4.750
4.920
4.700
4.810
591,556
+0.05(+1.05%)
Jul 21, 2009
4.820
4.820
4.670
4.760
313,418
-0.05(-1.04%)
Jul 20, 2009
4.780
4.890
4.700
4.810
429,827
+0.05(+1.05%)
Jul 17, 2009
4.730
4.820
4.580
4.760
994,124
+0.04(+0.85%)
Jul 16, 2009
4.640
4.730
4.580
4.720
633,246
+0.07(+1.51%)
Jul 15, 2009
4.490
4.650
4.460
4.650
772,177
+0.16(+3.56%)
Jul 14, 2009
4.460
4.500
4.450
4.490
263,351
+0.04(+0.90%)
Jul 13, 2009
4.340
4.450
4.250
4.450
645,200
+0.03(+0.68%)
Jul 10, 2009
4.360
4.445
4.330
4.420
465,045
+0.02(+0.45%)
Jul 09, 2009
4.460
4.500
4.360
4.400
422,601
-0.01(-0.23%)
Jul 08, 2009
4.570
4.630
4.360
4.410
730,372
-0.11(-2.43%)
Jul 07, 2009
4.560
4.620
4.510
4.520
353,915
-0.05(-1.09%)
Jul 06, 2009
4.700
4.790
4.520
4.570
590,365
-0.15(-3.18%)
Jul 02, 2009
4.820
4.900
4.710
4.720
676,210
-0.18(-3.67%)
Jul 01, 2009
4.900
4.950
4.800
4.900
546,991
+0.03(+0.62%)
Jun 30, 2009
4.990
5.030
4.850
4.870
644,913
-0.10(-2.01%)
Jun 29, 2009
5.050
5.070
4.900
4.970
465,004
-0.08(-1.58%)
Jun 26, 2009
4.940
5.080
4.890
5.050
1,293,094
+0.06(+1.20%)
Jun 25, 2009
4.840
4.990
4.800
4.990
901,909
+0.13(+2.67%)
Jun 24, 2009
4.970
4.970
4.840
4.860
797,786
-0.01(-0.21%)
Jun 23, 2009
4.930
5.000
4.820
4.870
593,719
-0.09(-1.81%)
Jun 22, 2009
5.060
5.100
4.940
4.960
1,171,061
-0.13(-2.55%)
Jun 19, 2009
5.000
5.170
4.990
5.090
1,663,228
+0.17(+3.46%)
Jun 18, 2009
4.940
4.990
4.870
4.920
980,075
-0.01(-0.20%)
Jun 17, 2009
4.980
5.010
4.875
4.930
1,090,490
+0.05(+1.02%)
Jun 16, 2009
4.950
4.950
4.820
4.880
1,339,518
+0.02(+0.41%)
Jun 15, 2009
4.970
5.010
4.800
4.860
1,340,996
-0.10(-2.02%)
Jun 12, 2009
4.950
5.030
4.872
4.960
931,850
+0.03(+0.61%)
Jun 11, 2009
4.890
5.070
4.810
4.930
1,901,511
+0.22(+4.67%)
Jun 10, 2009
4.890
4.900
4.570
4.710
1,792,252
-0.15(-3.09%)
Jun 09, 2009
4.920
4.970
4.770
4.860
731,441
-0.04(-0.82%)
Jun 08, 2009
4.860
5.010
4.810
4.900
1,044,249
-0.08(-1.61%)
Jun 05, 2009
5.060
5.120
4.880
4.980
887,635
-0.05(-0.99%)
Jun 04, 2009
5.150
5.170
4.960
5.030
1,240,818
-0.06(-1.18%)
Jun 03, 2009
4.950
5.180
4.850
5.090
2,341,364
+0.09(+1.80%)
Jun 02, 2009
5.130
5.200
4.950
5.000
2,758,232
-0.13(-2.53%)
Jun 01, 2009
5.210
5.360
5.030
5.130
5,142,881
-0.42(-7.57%)
May 29, 2009
5.540
5.740
5.360
5.550
7,090,828
+0.19(+3.54%)
May 28, 2009
5.700
6.100
5.220
5.360
28,431,404
+0.85(+18.85%)
May 27, 2009
4.550
4.650
4.440
4.510
439,079
-0.06(-1.31%)
May 26, 2009
4.300
4.650
4.280
4.570
721,593
+0.17(+3.86%)
May 22, 2009
4.510
4.540
4.370
4.400
539,237
-0.09(-2.00%)
May 21, 2009
4.540
4.710
4.350
4.490
950,431
-0.09(-1.97%)
May 20, 2009
4.720
4.810
4.560
4.580
671,265
-0.09(-1.93%)
May 19, 2009
4.780
4.840
4.590
4.670
807,685
-0.08(-1.68%)
May 18, 2009
4.790
4.880
4.520
4.750
1,494,359
+0.08(+1.71%)
May 15, 2009
5.450
5.450
4.610
4.670
3,763,917
+0.25(+5.66%)
May 14, 2009
4.200
4.460
4.200
4.420
780,956
+0.26(+6.25%)
May 13, 2009
4.420
4.435
4.090
4.160
1,442,448
-0.27(-6.09%)
May 12, 2009
4.750
4.750
4.420
4.430
643,928
-0.27(-5.74%)
May 11, 2009
4.660
4.880
4.630
4.700
1,087,473
-0.09(-1.88%)
May 08, 2009
4.700
4.920
4.660
4.790
990,950
+0.20(+4.36%)
May 07, 2009
4.650
4.797
4.460
4.590
1,075,326
+0.01(+0.22%)
May 06, 2009
4.940
5.040
4.570
4.580
696,088
-0.29(-5.95%)
May 05, 2009
4.890
4.990
4.790
4.870
660,491
-0.04(-0.81%)
May 04, 2009
4.890
4.990
4.860
4.910
734,229
+0.05(+1.03%)
May 01, 2009
4.900
5.000
4.770
4.860
607,206
-0.07(-1.42%)
Apr 30, 2009
5.030
5.180
4.930
4.930
650,694
-0.06(-1.20%)
Apr 29, 2009
4.910
5.140
4.880
4.990
1,023,972
+0.16(+3.31%)
Apr 28, 2009
4.730
4.930
4.700
4.830
846,138
+0.05(+1.05%)
Apr 27, 2009
4.820
4.910
4.740
4.780
701,791
-0.16(-3.24%)
Apr 24, 2009
5.040
5.120
4.920
4.940
639,529
-0.05(-1.00%)
Apr 23, 2009
5.170
5.260
4.950
4.990
748,129
-0.19(-3.67%)
Apr 22, 2009
5.230
5.400
5.150
5.180
544,103
-0.07(-1.33%)
Apr 21, 2009
5.040
5.420
4.980
5.250
926,950
+0.17(+3.35%)
Apr 20, 2009
5.240
5.320
5.030
5.080
634,771
-0.33(-6.10%)
Apr 17, 2009
5.260
5.500
5.010
5.410
683,125
+0.18(+3.44%)
Apr 16, 2009
5.200
5.310
5.030
5.230
612,770
+0.08(+1.55%)
Apr 15, 2009
4.930
5.160
4.920
5.150
349,922
+0.16(+3.21%)
Apr 14, 2009
4.880
5.130
4.850
4.990
638,444
+0.00(+0.00%)
Apr 13, 2009
5.000
5.100
4.880
4.990
496,375
-0.10(-1.96%)
Apr 09, 2009
4.980
5.170
4.830
5.090
651,716
+0.22(+4.52%)
Apr 08, 2009
4.740
4.890
4.730
4.870
675,402
+0.16(+3.40%)
Apr 07, 2009
4.910
5.040
4.710
4.710
492,622
-0.28(-5.61%)
Apr 06, 2009
4.790
5.100
4.750
4.990
766,324
+0.13(+2.67%)
Apr 03, 2009
4.910
4.930
4.720
4.860
467,647
-0.05(-1.02%)
Apr 02, 2009
4.710
4.910
4.600
4.910
1,020,337
+0.36(+7.91%)
Apr 01, 2009
4.390
4.620
4.390
4.550
499,136
-0.05(-1.09%)
Mar 31, 2009
4.590
4.760
4.530
4.600
480,290
+0.10(+2.22%)
Mar 30, 2009
4.500
4.610
4.400
4.500
444,562
-0.39(-7.98%)
Mar 26, 2009
4.900
4.990
4.760
4.890
648,038
+0.10(+2.09%)
Mar 25, 2009
4.690
4.840
4.480
4.790
586,600
+0.17(+3.68%)
Mar 24, 2009
4.880
4.950
4.620
4.620
648,008
-0.34(-6.85%)
Mar 23, 2009
4.760
4.960
4.650
4.960
693,912
+0.40(+8.77%)
Mar 20, 2009
4.640
4.950
4.560
4.560
858,653
-0.02(-0.44%)
Mar 19, 2009
5.010
5.010
4.535
4.580
1,022,508
-0.37(-7.47%)
Mar 18, 2009
4.880
5.020
4.730
4.950
1,039,334
+0.05(+1.02%)
Mar 17, 2009
4.630
4.910
4.550
4.900
588,402
+0.25(+5.38%)
Mar 16, 2009
4.900
5.000
4.650
4.650
492,689
-0.19(-3.93%)
Mar 13, 2009
4.960
4.990
4.809
4.840
738,446
-0.07(-1.43%)
Mar 12, 2009
4.450
4.990
4.400
4.910
1,267,480
+0.44(+9.84%)
Mar 11, 2009
4.740
4.755
4.390
4.470
845,072
-0.07(-1.54%)
Mar 10, 2009
4.350
4.560
4.330
4.540
831,078
+0.32(+7.58%)
Mar 09, 2009
4.270
4.380
4.180
4.220
1,247,401
-0.12(-2.76%)
Mar 06, 2009
4.390
4.500
4.310
4.340
849,154
+0.01(+0.23%)
Mar 05, 2009
4.500
4.690
4.320
4.330
1,146,087
-0.30(-6.48%)
Mar 04, 2009
4.470
4.730
4.350
4.630
1,466,670
+0.30(+6.93%)
Mar 02, 2009
4.200
5.120
4.200
4.330
1,857,223
+0.01(+0.23%)
Feb 27, 2009
4.340
4.490
4.280
4.320
799,984
-0.10(-2.26%)
Feb 26, 2009
4.730
4.740
4.390
4.420
940,230
-0.23(-4.95%)
Feb 25, 2009
4.840
4.880
4.600
4.650
726,556
-0.17(-3.53%)
Feb 24, 2009
4.690
4.895
4.570
4.820
1,193,601
+0.21(+4.56%)
Feb 23, 2009
4.680
4.760
4.600
4.610
637,849
-0.08(-1.71%)
Feb 20, 2009
4.720
4.900
4.607
4.690
735,636
-0.09(-1.88%)
Feb 19, 2009
4.920
5.010
4.780
4.780
657,502
-0.07(-1.44%)
Feb 18, 2009
5.010
5.040
4.820
4.850
593,346
-0.12(-2.41%)
Feb 17, 2009
5.000
5.120
4.900
4.970
479,761
-0.29(-5.51%)
Feb 13, 2009
5.560
5.560
5.210
5.260
564,564
-0.28(-5.05%)
Feb 12, 2009
5.310
5.600
5.280
5.540
408,637
+0.01(+0.18%)
Feb 11, 2009
5.450
5.670
5.350
5.530
469,456
+0.04(+0.73%)
Feb 10, 2009
5.930
6.110
5.460
5.490
715,647
-0.51(-8.50%)
Feb 09, 2009
5.850
6.040
5.690
6.000
551,864
+0.15(+2.56%)
Feb 06, 2009
5.540
5.880
5.510
5.850
932,142
+0.29(+5.22%)
Feb 05, 2009
5.310
5.600
5.290
5.560
683,815
+0.18(+3.35%)
Feb 04, 2009
5.340
5.640
5.120
5.380
669,989
+0.03(+0.56%)
Feb 03, 2009
5.200
5.410
5.090
5.350
589,649
+0.19(+3.68%)
Feb 02, 2009
4.820
5.210
4.820
5.160
681,464
+0.23(+4.67%)
Jan 30, 2009
5.000
5.140
4.880
4.930
365,754
-0.02(-0.40%)
Jan 29, 2009
5.230
5.250
4.880
4.950
711,645
-0.35(-6.60%)
Jan 28, 2009
5.020
5.300
4.950
5.300
737,104
+0.37(+7.51%)
Jan 27, 2009
4.690
5.000
4.500
4.930
501,298
+0.25(+5.34%)
Jan 26, 2009
4.450
4.810
4.260
4.680
727,990
+0.23(+5.17%)
Jan 23, 2009
4.310
4.640
4.300
4.450
514,751
-0.03(-0.67%)
Jan 22, 2009
4.490
4.620
4.300
4.480
528,302
-0.16(-3.45%)
Jan 21, 2009
4.270
4.700
4.240
4.640
683,903
+0.44(+10.48%)
Jan 20, 2009
4.660
4.700
4.200
4.200
768,523
-0.53(-11.21%)
Jan 16, 2009
4.640
4.760
4.460
4.730
561,895
+0.13(+2.83%)
Jan 15, 2009
4.790
4.860
4.340
4.600
1,818,832
-0.19(-3.97%)
Jan 14, 2009
4.790
4.990
4.710
4.790
435,290
-0.11(-2.24%)
Jan 13, 2009
4.730
5.060
4.630
4.900
605,994
+0.15(+3.16%)
Jan 12, 2009
4.850
4.880
4.570
4.750
672,151
-0.10(-2.06%)
Jan 09, 2009
5.150
5.220
4.850
4.850
614,157
-0.32(-6.19%)
Jan 08, 2009
4.810
5.170
4.800
5.170
551,497
+0.24(+4.87%)
Jan 07, 2009
5.090
5.120
4.840
4.930
710,841
-0.28(-5.37%)
Jan 06, 2009
5.250
5.300
5.120
5.210
765,378
+0.05(+0.97%)
Jan 05, 2009
5.220
5.230
4.930
5.160
516,241
-0.06(-1.15%)
Jan 02, 2009
5.030
5.250
4.940
5.220
398,575
+0.20(+3.98%)
Dec 31, 2008
4.950
5.080
4.840
5.020
754,488
+0.10(+2.03%)
Dec 30, 2008
4.740
4.920
4.650
4.920
780,938
+0.26(+5.58%)
Dec 29, 2008
4.930
4.940
4.580
4.660
427,250
-0.27(-5.48%)
Dec 26, 2008
4.900
4.940
4.700
4.930
290,774
+0.06(+1.23%)
Dec 24, 2008
4.960
5.020
4.840
4.870
202,322
-0.07(-1.42%)
Dec 23, 2008
5.110
5.220
4.910
4.940
627,108
-0.14(-2.76%)
Dec 22, 2008
5.220
5.350
4.800
5.080
1,222,404
-0.04(-0.78%)
Dec 19, 2008
5.250
5.350
5.060
5.120
1,629,350
+0.01(+0.20%)
Dec 18, 2008
5.330
5.450
5.020
5.110
993,623
-0.18(-3.40%)
Dec 17, 2008
4.950
5.500
4.900
5.290
1,275,456
+0.25(+4.96%)
Dec 16, 2008
4.690
5.040
4.660
5.040
1,699,215
+0.52(+11.50%)
Dec 15, 2008
5.390
5.400
4.450
4.520
2,227,433
-0.43(-8.69%)
Dec 12, 2008
4.500
5.000
4.000
4.950
5,331,359
+1.22(+32.71%)
Dec 11, 2008
3.800
4.040
3.690
3.730
1,011,600
-0.07(-1.84%)
Dec 10, 2008
3.610
3.840
3.590
3.800
786,454
+0.25(+7.04%)
Dec 09, 2008
3.720
3.900
3.500
3.550
804,454
-0.15(-4.05%)
Dec 08, 2008
3.650
3.740
3.480
3.700
873,955
+0.16(+4.52%)
Dec 05, 2008
3.270
3.600
3.120
3.540
1,003,959
+0.20(+5.99%)
Dec 04, 2008
3.390
3.640
3.110
3.340
1,113,771
-0.10(-2.91%)
Dec 03, 2008
3.238
3.480
3.100
3.440
1,055,186
+0.14(+4.24%)
Dec 02, 2008
2.910
3.400
2.800
3.300
1,602,505
+0.52(+18.71%)
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
.