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 (%)
May 31, 2013
4.780
4.980
4.740
4.840
2,029,342
+0.02(+0.41%)
May 30, 2013
4.720
4.820
4.690
4.820
773,104
+0.11(+2.34%)
May 29, 2013
4.710
4.820
4.680
4.710
927,295
-0.06(-1.26%)
May 28, 2013
4.700
4.830
4.680
4.770
1,166,868
+0.03(+0.63%)
May 24, 2013
4.770
4.800
4.670
4.740
0
-0.03(-0.63%)
May 23, 2013
4.530
4.780
4.510
4.770
0
+0.19(+4.15%)
May 22, 2013
4.630
4.755
4.510
4.580
0
-0.03(-0.65%)
May 21, 2013
4.500
4.630
4.500
4.610
922,200
+0.12(+2.67%)
May 20, 2013
4.550
4.650
4.460
4.490
0
-0.06(-1.32%)
May 17, 2013
4.570
4.610
4.530
4.550
0
+0.00(+0.00%)
May 16, 2013
4.670
4.743
4.510
4.550
1,866,149
-0.15(-3.19%)
May 15, 2013
4.860
4.870
4.700
4.700
2,232,133
-0.15(-3.09%)
May 13, 2013
4.850
4.860
4.775
4.850
0
+0.00(+0.00%)
May 10, 2013
4.840
4.950
4.830
4.850
0
+0.03(+0.62%)
May 09, 2013
4.940
4.970
4.810
4.820
0
-0.11(-2.23%)
May 08, 2013
4.670
4.940
4.650
4.930
1,430,886
+0.34(+7.41%)
May 07, 2013
4.640
4.658
4.575
4.590
1,067,184
-0.05(-1.08%)
May 06, 2013
4.680
4.700
4.600
4.640
0
-0.05(-1.07%)
May 03, 2013
4.780
4.820
4.690
4.690
0
+0.00(+0.00%)
May 02, 2013
4.760
4.850
4.620
4.690
0
-0.05(-1.05%)
May 01, 2013
5.180
5.190
4.730
4.740
0
-0.45(-8.67%)
Apr 30, 2013
5.210
5.300
5.150
5.190
0
+0.00(+0.00%)
Apr 29, 2013
5.270
5.270
5.140
5.190
2,033,345
-0.03(-0.57%)
Apr 26, 2013
5.200
5.252
5.210
5.220
1,270,429
-0.02(-0.38%)
Apr 25, 2013
5.200
5.250
5.140
5.240
1,142,580
+0.08(+1.55%)
Apr 24, 2013
5.190
5.210
5.010
5.160
1,780,768
-0.05(-0.96%)
Apr 23, 2013
5.050
5.230
5.040
5.210
2,936,690
+0.17(+3.37%)
Apr 22, 2013
4.860
5.080
4.840
5.040
2,096,584
+0.20(+4.13%)
Apr 19, 2013
4.730
4.850
4.710
4.840
745,874
+0.10(+2.11%)
Apr 18, 2013
4.850
4.880
4.650
4.740
1,276,550
-0.10(-2.07%)
Apr 17, 2013
4.980
5.000
4.760
4.840
1,597,573
-0.17(-3.49%)
Apr 16, 2013
4.900
5.040
4.820
5.015
1,301,020
+0.17(+3.62%)
Apr 15, 2013
4.960
5.040
4.820
4.840
1,763,469
-0.18(-3.59%)
Apr 12, 2013
4.910
5.040
4.890
5.020
1,870,128
+0.09(+1.83%)
Apr 11, 2013
4.800
4.970
4.780
4.930
1,718,327
+0.13(+2.71%)
Apr 10, 2013
4.530
4.800
4.520
4.800
1,664,696
+0.29(+6.43%)
Apr 09, 2013
4.650
4.650
4.490
4.510
836,684
-0.11(-2.38%)
Apr 08, 2013
4.460
4.650
4.360
4.620
1,093,292
+0.20(+4.52%)
Apr 05, 2013
4.350
4.430
4.330
4.420
1,019,524
+0.02(+0.45%)
Apr 04, 2013
4.460
4.470
4.350
4.400
741,100
-0.04(-0.90%)
Apr 03, 2013
4.530
4.600
4.390
4.440
1,481,313
-0.09(-1.99%)
Apr 02, 2013
4.590
4.650
4.520
4.530
740,600
-0.03(-0.66%)
Apr 01, 2013
4.600
4.620
4.500
4.560
1,156,828
-0.06(-1.30%)
Mar 28, 2013
4.620
4.680
4.500
4.620
932,924
+0.03(+0.65%)
Mar 27, 2013
4.500
4.610
4.410
4.590
957,902
+0.04(+0.88%)
Mar 26, 2013
4.660
4.660
4.450
4.550
943,745
-0.09(-1.94%)
Mar 25, 2013
4.660
4.670
4.550
4.640
749,438
-0.01(-0.22%)
Mar 22, 2013
4.560
4.650
4.510
4.650
782,624
+0.09(+1.97%)
Mar 21, 2013
4.610
4.640
4.550
4.560
820,896
-0.07(-1.51%)
Mar 20, 2013
4.670
4.680
4.610
4.630
414,014
-0.01(-0.22%)
Mar 19, 2013
4.680
4.680
4.590
4.640
939,570
-0.04(-0.85%)
Mar 18, 2013
4.570
4.690
4.540
4.680
1,103,757
+0.07(+1.52%)
Mar 15, 2013
4.750
4.750
4.600
4.610
3,577,150
-0.14(-2.95%)
Mar 14, 2013
4.770
4.770
4.660
4.750
881,661
+0.01(+0.21%)
Mar 13, 2013
4.730
4.790
4.670
4.740
719,277
+0.00(+0.00%)
Mar 12, 2013
4.700
4.770
4.625
4.740
716,714
+0.04(+0.85%)
Mar 11, 2013
4.790
4.810
4.680
4.700
809,020
-0.10(-2.08%)
Mar 08, 2013
4.780
4.840
4.740
4.800
1,172,522
+0.08(+1.69%)
Mar 07, 2013
4.720
4.771
4.690
4.720
731,794
-0.01(-0.21%)
Mar 06, 2013
4.800
4.810
4.680
4.730
682,958
-0.04(-0.84%)
Mar 05, 2013
4.590
4.780
4.570
4.770
1,752,366
+0.23(+5.07%)
Mar 04, 2013
4.510
4.610
4.470
4.540
1,280,139
+0.00(+0.00%)
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
.