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 (%)
Jun 30, 2004
10.05
10.10
9.860
10.09
720,600
+0.04(+0.40%)
Jun 29, 2004
9.590
10.05
9.530
10.05
523,500
+0.55(+5.79%)
Jun 28, 2004
9.769
9.790
9.370
9.500
322,000
-0.42(-4.23%)
Jun 25, 2004
9.490
9.970
9.440
9.920
1,033,500
+0.38(+3.98%)
Jun 24, 2004
9.490
9.600
9.180
9.540
468,000
+0.19(+2.03%)
Jun 23, 2004
8.700
9.510
8.530
9.350
422,300
+0.66(+7.59%)
Jun 22, 2004
8.730
8.750
8.530
8.690
306,500
-0.09(-1.03%)
Jun 21, 2004
8.570
8.840
8.530
8.780
304,300
+0.21(+2.45%)
Jun 18, 2004
8.510
8.740
8.380
8.570
347,400
-0.08(-0.92%)
Jun 17, 2004
8.780
8.780
8.460
8.650
294,500
-0.13(-1.48%)
Jun 16, 2004
8.490
8.780
8.480
8.780
308,600
+0.28(+3.29%)
Jun 15, 2004
8.540
8.590
8.480
8.500
343,300
+0.01(+0.12%)
Jun 14, 2004
8.390
8.500
8.180
8.490
282,300
+0.11(+1.31%)
Jun 10, 2004
8.480
8.520
8.040
8.380
316,900
+0.08(+0.96%)
Jun 09, 2004
8.950
9.040
8.290
8.300
429,100
-0.69(-7.68%)
Jun 08, 2004
9.110
9.150
8.960
8.990
232,700
-0.12(-1.32%)
Jun 07, 2004
9.050
9.110
8.860
9.110
181,500
+0.06(+0.66%)
Jun 04, 2004
9.050
9.200
8.860
9.050
154,600
+0.02(+0.22%)
Jun 03, 2004
9.100
9.200
8.830
9.030
212,500
-0.11(-1.20%)
Jun 02, 2004
8.970
9.200
8.970
9.140
194,800
+0.16(+1.78%)
Jun 01, 2004
9.230
9.240
8.960
8.980
313,400
-0.23(-2.50%)
May 28, 2004
9.120
9.250
9.100
9.210
98,300
+0.04(+0.44%)
May 27, 2004
9.310
9.500
9.090
9.170
200,500
-0.19(-2.03%)
May 26, 2004
9.260
9.390
9.120
9.360
186,500
+0.06(+0.65%)
May 25, 2004
9.050
9.440
9.030
9.300
282,200
+0.21(+2.31%)
May 24, 2004
9.150
9.300
9.000
9.090
330,300
-0.06(-0.66%)
May 21, 2004
9.200
9.210
8.950
9.150
311,300
+0.13(+1.44%)
May 20, 2004
9.000
9.120
8.900
9.020
226,600
-0.03(-0.33%)
May 19, 2004
9.150
9.240
8.950
9.050
376,500
+0.01(+0.11%)
May 18, 2004
9.010
9.200
8.800
9.040
283,100
+0.18(+2.03%)
May 17, 2004
9.000
9.130
8.750
8.860
448,100
-0.15(-1.66%)
May 14, 2004
9.070
9.290
8.970
9.010
406,500
-0.12(-1.31%)
May 13, 2004
9.210
10.00
9.050
9.130
362,300
-0.18(-1.93%)
May 12, 2004
9.260
9.500
8.840
9.310
530,600
-0.13(-1.38%)
May 11, 2004
9.300
9.900
9.300
9.440
468,200
+0.17(+1.83%)
May 10, 2004
9.270
9.510
9.010
9.270
657,000
-0.20(-2.12%)
May 07, 2004
9.650
10.64
9.420
9.471
796,300
-0.25(-2.56%)
May 06, 2004
10.00
10.00
9.650
9.720
415,800
-0.28(-2.80%)
May 05, 2004
9.670
10.20
9.650
10.00
414,500
+0.14(+1.42%)
May 04, 2004
9.680
10.00
9.610
9.860
420,700
+0.10(+1.02%)
May 03, 2004
9.130
10.00
9.100
9.760
733,400
+0.67(+7.37%)
Apr 30, 2004
9.920
10.08
9.040
9.090
481,300
-0.76(-7.72%)
Apr 29, 2004
9.970
10.04
9.600
9.850
592,700
-0.08(-0.81%)
Apr 28, 2004
10.26
10.26
9.820
9.930
579,900
-0.29(-2.84%)
Apr 27, 2004
9.990
10.36
9.920
10.22
509,500
+0.24(+2.40%)
Apr 26, 2004
9.770
10.11
9.650
9.980
353,900
+0.32(+3.31%)
Apr 23, 2004
9.780
9.920
9.500
9.660
242,000
-0.07(-0.72%)
Apr 22, 2004
9.600
10.02
9.600
9.730
544,000
+0.18(+1.88%)
Apr 21, 2004
9.200
9.700
8.990
9.550
257,400
+0.42(+4.60%)
Apr 20, 2004
9.500
9.710
8.990
9.130
482,400
-0.54(-5.58%)
Apr 19, 2004
9.100
9.750
9.070
9.670
665,400
+0.45(+4.88%)
Apr 16, 2004
8.900
9.300
8.730
9.220
244,000
+0.35(+3.95%)
Apr 15, 2004
8.790
9.080
8.730
8.870
276,000
+0.13(+1.49%)
Apr 14, 2004
8.990
9.090
8.550
8.740
165,200
-0.09(-1.02%)
Apr 13, 2004
9.050
9.320
8.830
8.830
261,400
-0.31(-3.39%)
Apr 12, 2004
8.810
9.280
8.810
9.140
264,800
+0.26(+2.93%)
Apr 08, 2004
9.100
9.200
8.760
8.880
162,400
-0.22(-2.42%)
Apr 07, 2004
9.040
9.140
8.840
9.100
383,000
+0.06(+0.66%)
Apr 06, 2004
9.370
9.500
9.020
9.040
200,200
-0.39(-4.14%)
Apr 05, 2004
9.000
9.490
8.960
9.430
381,700
+0.34(+3.74%)
Apr 02, 2004
8.800
9.090
8.800
9.090
691,300
+0.30(+3.41%)
Apr 01, 2004
8.710
8.860
8.540
8.790
168,700
+0.27(+3.17%)
Mar 31, 2004
8.680
8.770
8.440
8.520
149,300
-0.18(-2.07%)
Mar 30, 2004
8.650
8.780
8.480
8.700
159,400
+0.07(+0.81%)
Mar 29, 2004
7.910
8.640
7.910
8.630
427,300
+0.66(+8.28%)
Mar 26, 2004
8.130
8.350
7.850
7.970
250,700
-0.20(-2.45%)
Mar 25, 2004
7.940
8.300
7.940
8.170
263,800
+0.34(+4.34%)
Mar 24, 2004
8.070
8.190
7.830
7.830
323,900
-0.19(-2.37%)
Mar 23, 2004
7.970
8.190
7.900
8.020
222,400
+0.02(+0.25%)
Mar 22, 2004
8.230
8.230
7.860
8.000
341,100
-0.15(-1.84%)
Mar 19, 2004
8.500
8.500
8.150
8.150
210,500
-0.19(-2.28%)
Mar 18, 2004
8.420
8.570
8.100
8.340
298,800
-0.12(-1.42%)
Mar 17, 2004
7.970
8.524
7.970
8.460
213,000
+0.35(+4.32%)
Mar 16, 2004
8.020
8.320
7.930
8.110
492,000
+0.25(+3.18%)
Mar 15, 2004
8.920
9.020
7.740
7.860
365,500
-0.94(-10.68%)
Mar 12, 2004
8.330
8.820
8.290
8.800
387,500
+0.55(+6.67%)
Mar 11, 2004
8.070
8.650
8.070
8.250
427,000
+0.07(+0.86%)
Mar 10, 2004
8.560
8.860
8.070
8.180
429,500
-0.44(-5.10%)
Mar 09, 2004
8.880
8.960
8.560
8.620
493,600
-0.38(-4.22%)
Mar 08, 2004
9.419
9.420
8.800
9.000
463,100
-0.45(-4.76%)
Mar 05, 2004
9.150
9.500
8.930
9.450
400,800
+0.20(+2.16%)
Mar 04, 2004
9.130
9.257
8.870
9.250
261,500
+0.15(+1.65%)
Mar 03, 2004
8.950
9.200
8.820
9.100
307,400
+0.10(+1.11%)
Mar 02, 2004
9.060
9.150
8.650
9.000
640,600
+0.05(+0.56%)
Mar 01, 2004
9.240
9.250
8.870
8.950
314,500
-0.27(-2.93%)
Feb 27, 2004
8.910
9.220
8.780
9.220
1,191,700
+0.36(+4.06%)
Feb 26, 2004
8.500
8.860
8.432
8.860
310,500
+0.11(+1.26%)
Feb 25, 2004
8.440
8.790
8.300
8.750
568,400
+0.25(+2.94%)
Feb 24, 2004
8.180
8.500
8.130
8.500
293,700
+0.32(+3.91%)
Feb 23, 2004
8.560
8.620
8.160
8.180
356,600
-0.38(-4.44%)
Feb 20, 2004
8.100
8.630
8.070
8.560
820,200
+0.42(+5.16%)
Feb 19, 2004
8.760
8.770
8.100
8.140
790,700
-0.44(-5.13%)
Feb 18, 2004
8.470
8.860
8.360
8.580
711,700
+0.26(+3.12%)
Feb 17, 2004
7.950
8.340
7.930
8.320
444,400
+0.32(+4.00%)
Feb 13, 2004
7.890
8.080
7.850
8.000
343,000
+0.09(+1.14%)
Feb 12, 2004
8.090
8.090
7.820
7.910
385,000
-0.18(-2.22%)
Feb 11, 2004
8.001
8.100
7.725
8.090
350,600
+0.03(+0.37%)
Feb 10, 2004
7.430
8.100
7.430
8.060
423,900
+0.38(+4.95%)
Feb 09, 2004
8.040
8.100
7.610
7.680
329,100
-0.13(-1.66%)
Feb 06, 2004
7.181
7.950
7.160
7.810
857,900
+0.60(+8.32%)
Feb 05, 2004
7.100
7.430
7.050
7.210
619,000
+0.12(+1.69%)
Feb 04, 2004
7.290
7.320
7.080
7.090
270,000
-0.24(-3.27%)
Feb 03, 2004
7.530
7.640
7.330
7.330
274,200
-0.29(-3.81%)
Feb 02, 2004
7.890
8.100
7.530
7.620
327,300
-0.30(-3.79%)
Jan 30, 2004
7.700
8.050
7.260
7.920
606,900
+0.19(+2.46%)
Jan 29, 2004
7.500
7.930
7.400
7.730
299,600
+0.22(+2.93%)
Jan 28, 2004
7.951
8.100
7.500
7.510
268,100
-0.44(-5.53%)
Jan 27, 2004
8.030
8.100
7.760
7.950
300,500
-0.15(-1.85%)
Jan 26, 2004
8.150
8.270
7.830
8.100
467,000
+0.02(+0.25%)
Jan 23, 2004
7.701
8.170
7.570
8.080
349,400
+0.38(+4.94%)
Jan 22, 2004
8.100
8.350
7.700
7.700
331,500
-0.31(-3.87%)
Jan 21, 2004
8.410
8.430
7.820
8.010
551,400
-0.19(-2.32%)
Jan 20, 2004
7.900
8.200
7.781
8.200
368,100
+0.12(+1.49%)
Jan 16, 2004
7.880
8.130
7.800
8.080
321,400
+0.13(+1.61%)
Jan 15, 2004
7.940
8.010
7.750
7.952
221,994
-0.01(-0.10%)
Jan 14, 2004
7.810
8.030
7.660
7.960
356,557
+0.37(+4.87%)
Jan 13, 2004
7.700
7.750
7.500
7.590
258,120
-0.12(-1.56%)
Jan 12, 2004
7.570
7.730
7.550
7.710
312,504
+0.05(+0.65%)
Jan 09, 2004
7.530
7.770
7.390
7.660
334,698
+0.10(+1.32%)
Jan 08, 2004
7.330
7.560
7.120
7.560
216,751
+0.16(+2.16%)
Jan 07, 2004
7.300
7.400
6.970
7.400
424,586
+0.17(+2.35%)
Jan 06, 2004
6.920
7.270
6.810
7.230
329,300
+0.41(+6.01%)
Jan 05, 2004
6.900
7.200
6.820
6.820
408,100
-0.18(-2.57%)
Jan 02, 2004
7.220
7.250
6.870
7.000
185,400
-0.05(-0.71%)
Dec 31, 2003
6.960
7.120
6.710
7.050
322,700
-0.08(-1.12%)
Dec 30, 2003
6.910
7.150
6.850
7.130
214,725
+0.06(+0.85%)
Dec 29, 2003
6.670
7.130
6.670
7.070
274,017
+0.21(+3.06%)
Dec 26, 2003
6.869
7.000
6.670
6.860
114,510
+0.06(+0.88%)
Dec 24, 2003
6.830
6.850
6.670
6.800
99,162
-0.10(-1.45%)
Dec 23, 2003
6.601
6.900
6.590
6.900
183,007
+0.31(+4.72%)
Dec 22, 2003
6.680
6.730
6.470
6.589
164,504
-0.14(-2.10%)
Dec 19, 2003
6.840
6.880
6.350
6.730
351,426
+0.06(+0.90%)
Dec 18, 2003
6.750
6.840
6.140
6.670
391,706
+0.23(+3.57%)
Dec 17, 2003
6.371
6.470
6.300
6.440
101,733
-0.03(-0.46%)
Dec 16, 2003
6.300
6.518
6.180
6.470
223,932
+0.14(+2.21%)
Dec 15, 2003
6.780
6.900
6.270
6.330
261,789
-0.19(-2.91%)
Dec 12, 2003
6.790
6.950
6.420
6.520
193,563
-0.01(-0.15%)
Dec 11, 2003
6.140
6.650
6.140
6.530
237,741
+0.38(+6.18%)
Dec 10, 2003
6.450
6.480
6.111
6.150
259,788
-0.12(-1.91%)
Dec 09, 2003
6.451
6.670
6.240
6.270
289,956
-0.22(-3.39%)
Dec 08, 2003
6.441
6.550
6.260
6.490
226,962
-0.01(-0.15%)
Dec 05, 2003
6.700
6.810
6.390
6.500
207,022
-0.20(-2.99%)
Dec 04, 2003
6.620
6.780
6.300
6.700
443,581
-0.03(-0.45%)
Dec 03, 2003
7.030
7.060
6.520
6.730
324,973
-0.07(-1.03%)
Dec 02, 2003
6.800
7.150
6.640
6.800
408,633
+0.00(+0.00%)
Dec 01, 2003
6.720
6.800
6.510
6.800
797,492
+0.10(+1.49%)
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%)
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
.