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 (%)
Apr 29, 2011
12.35
12.44
12.01
12.26
1,405,147
-0.10(-0.81%)
Apr 28, 2011
12.37
12.40
12.09
12.36
891,727
-0.01(-0.08%)
Apr 27, 2011
12.40
12.61
11.95
12.37
1,611,391
+0.02(+0.16%)
Apr 26, 2011
12.14
12.59
12.03
12.35
1,458,487
+0.27(+2.24%)
Apr 25, 2011
11.93
12.24
11.81
12.08
1,236,086
+0.30(+2.55%)
Apr 21, 2011
11.75
11.87
11.56
11.78
1,080,999
+0.13(+1.12%)
Apr 20, 2011
11.39
11.74
11.21
11.65
1,167,788
+0.36(+3.19%)
Apr 19, 2011
11.59
11.75
11.17
11.29
1,189,891
-0.36(-3.09%)
Apr 18, 2011
11.96
11.96
11.57
11.65
994,538
-0.31(-2.59%)
Apr 15, 2011
12.00
12.04
11.87
11.96
1,650,678
+0.16(+1.36%)
Apr 14, 2011
11.51
11.87
11.31
11.80
1,981,240
+0.26(+2.25%)
Apr 13, 2011
11.74
11.74
11.15
11.54
1,522,775
+0.13(+1.14%)
Apr 12, 2011
12.01
12.25
11.28
11.41
4,423,226
+0.36(+3.26%)
Apr 11, 2011
11.14
11.23
11.02
11.05
1,089,089
-0.04(-0.36%)
Apr 08, 2011
11.10
11.25
10.94
11.09
700,448
+0.09(+0.82%)
Apr 07, 2011
11.08
11.15
10.93
11.00
1,454,388
-0.10(-0.90%)
Apr 06, 2011
11.42
11.42
10.98
11.10
2,066,501
-0.28(-2.46%)
Apr 05, 2011
11.07
11.50
11.00
11.38
2,840,723
+0.26(+2.34%)
Apr 04, 2011
11.50
11.50
11.07
11.12
1,282,094
-0.35(-3.05%)
Apr 01, 2011
11.41
11.56
11.32
11.47
1,614,487
+0.14(+1.24%)
Mar 31, 2011
11.30
11.36
11.08
11.33
3,267,283
-0.05(-0.44%)
Mar 30, 2011
11.77
11.88
11.34
11.38
2,270,132
-0.44(-3.72%)
Mar 29, 2011
11.40
11.83
11.37
11.82
1,408,270
+0.39(+3.41%)
Mar 28, 2011
11.56
11.63
11.38
11.43
859,256
-0.10(-0.87%)
Mar 25, 2011
11.81
11.87
11.53
11.53
868,549
-0.14(-1.20%)
Mar 24, 2011
11.29
11.82
11.24
11.67
1,389,949
+0.42(+3.73%)
Mar 23, 2011
11.27
11.33
11.03
11.25
1,148,322
+0.12(+1.08%)
Mar 22, 2011
11.54
11.58
11.06
11.13
1,492,059
-0.42(-3.64%)
Mar 21, 2011
11.50
11.65
11.38
11.55
1,482,027
+0.20(+1.76%)
Mar 18, 2011
11.03
11.39
10.87
11.35
4,547,428
+0.45(+4.13%)
Mar 17, 2011
10.99
11.09
10.88
10.90
1,480,824
-0.04(-0.37%)
Mar 16, 2011
11.16
11.25
10.90
10.94
3,803,699
-0.21(-1.88%)
Mar 15, 2011
10.83
11.24
10.82
11.15
1,566,212
-0.05(-0.45%)
Mar 14, 2011
11.14
11.28
10.99
11.20
1,424,070
-0.04(-0.36%)
Mar 11, 2011
11.12
11.49
11.10
11.24
1,614,208
-0.07(-0.62%)
Mar 10, 2011
11.40
11.54
11.06
11.31
6,142,917
+0.03(+0.27%)
Mar 09, 2011
11.28
11.54
11.03
11.28
1,983,478
-0.06(-0.49%)
Mar 08, 2011
10.93
11.57
10.81
11.34
2,790,072
-0.00(-0.04%)
Mar 07, 2011
11.79
11.95
10.94
11.34
3,071,012
-0.41(-3.49%)
Mar 04, 2011
11.81
11.94
11.53
11.75
1,663,342
-0.09(-0.76%)
Mar 03, 2011
12.50
12.82
11.76
11.84
2,919,417
-0.45(-3.66%)
Mar 02, 2011
12.20
12.36
11.52
12.29
1,776,786
+0.46(+3.89%)
Mar 01, 2011
12.48
12.71
11.68
11.83
1,907,683
-0.62(-4.98%)
Feb 28, 2011
11.95
12.69
11.85
12.45
3,387,038
+0.63(+5.33%)
Feb 25, 2011
11.62
11.85
11.48
11.82
1,720,792
+0.25(+2.16%)
Feb 24, 2011
11.44
11.77
11.26
11.57
2,391,050
+0.05(+0.43%)
Feb 23, 2011
10.51
12.00
10.40
11.52
7,222,008
+0.97(+9.19%)
Feb 22, 2011
10.51
10.90
10.31
10.55
3,095,656
-0.21(-1.95%)
Feb 18, 2011
10.60
10.80
10.23
10.76
7,124,080
+0.87(+8.80%)
Feb 17, 2011
9.630
10.10
9.570
9.890
1,942,337
+0.20(+2.06%)
Feb 16, 2011
9.650
10.21
9.460
9.690
3,247,499
-0.35(-3.49%)
Feb 15, 2011
10.08
10.21
9.780
10.04
1,385,033
-0.05(-0.50%)
Feb 14, 2011
9.940
10.85
9.820
10.09
4,053,973
+0.21(+2.13%)
Feb 11, 2011
9.650
9.950
9.570
9.880
1,313,613
+0.21(+2.17%)
Feb 10, 2011
9.670
9.880
9.400
9.670
1,148,077
-0.09(-0.92%)
Feb 09, 2011
9.970
9.990
9.610
9.760
877,713
-0.21(-2.13%)
Feb 08, 2011
9.920
10.00
9.790
9.973
1,044,425
+0.05(+0.53%)
Feb 07, 2011
9.770
10.12
9.760
9.920
1,541,121
+0.16(+1.64%)
Feb 04, 2011
9.630
9.845
9.570
9.760
1,146,753
+0.10(+1.04%)
Feb 03, 2011
9.500
9.840
9.350
9.660
1,212,564
+0.10(+1.05%)
Feb 02, 2011
9.250
9.820
9.000
9.560
2,050,692
+0.30(+3.24%)
Feb 01, 2011
8.670
9.460
8.510
9.260
1,881,238
+0.59(+6.81%)
Jan 31, 2011
8.700
8.830
8.250
8.670
1,421,390
+0.05(+0.58%)
Jan 28, 2011
8.970
8.970
8.370
8.620
2,885,141
-0.41(-4.54%)
Jan 27, 2011
8.780
9.250
8.530
9.030
2,700,326
+0.22(+2.50%)
Jan 26, 2011
7.990
8.880
7.870
8.810
4,259,201
+0.88(+11.10%)
Jan 25, 2011
7.780
7.990
7.700
7.930
1,050,039
+0.13(+1.67%)
Jan 24, 2011
7.470
7.930
7.470
7.800
1,056,752
+0.33(+4.42%)
Jan 21, 2011
7.530
7.700
7.470
7.470
1,089,884
+0.01(+0.13%)
Jan 20, 2011
7.150
7.500
7.100
7.460
1,150,867
+0.24(+3.32%)
Jan 19, 2011
7.500
7.540
7.210
7.220
1,298,509
-0.32(-4.24%)
Jan 18, 2011
7.690
7.750
7.400
7.540
1,121,835
-0.12(-1.57%)
Jan 14, 2011
7.360
7.700
7.290
7.660
1,205,297
+0.30(+4.08%)
Jan 13, 2011
7.760
7.780
7.300
7.360
1,996,073
-0.39(-5.03%)
Jan 12, 2011
7.920
7.950
7.630
7.750
1,241,493
-0.11(-1.40%)
Jan 11, 2011
7.970
8.000
7.750
7.860
1,239,275
-0.07(-0.88%)
Jan 10, 2011
8.250
8.250
7.910
7.930
1,280,977
-0.07(-0.88%)
Jan 07, 2011
8.200
8.250
7.805
8.000
1,027,644
-0.19(-2.32%)
Jan 06, 2011
8.000
8.270
8.000
8.190
1,279,751
+0.23(+2.89%)
Jan 05, 2011
7.750
8.060
7.650
7.960
1,799,961
+0.19(+2.45%)
Jan 04, 2011
8.410
8.520
7.650
7.770
2,731,504
-0.72(-8.53%)
Jan 03, 2011
8.320
8.770
8.320
8.495
1,517,968
+0.28(+3.47%)
Dec 31, 2010
8.570
8.620
8.160
8.210
1,383,773
-0.38(-4.42%)
Dec 30, 2010
8.670
8.790
8.540
8.590
628,089
-0.12(-1.38%)
Dec 29, 2010
8.860
8.880
8.660
8.710
620,135
-0.14(-1.58%)
Dec 28, 2010
8.770
8.890
8.730
8.850
984,778
+0.07(+0.80%)
Dec 27, 2010
8.680
8.850
8.620
8.780
794,990
+0.06(+0.69%)
Dec 23, 2010
8.750
8.900
8.650
8.720
1,023,284
+0.05(+0.58%)
Dec 22, 2010
9.070
9.120
8.610
8.670
1,585,471
-0.41(-4.52%)
Dec 21, 2010
8.710
9.200
8.600
9.080
2,371,470
+0.37(+4.25%)
Dec 20, 2010
8.780
8.780
8.450
8.710
2,037,471
-0.07(-0.80%)
Dec 17, 2010
8.200
8.850
8.010
8.780
4,167,894
+0.57(+6.94%)
Dec 16, 2010
8.032
8.355
7.730
8.210
3,238,775
+0.00(+0.00%)
Dec 15, 2010
7.160
8.270
7.120
8.210
5,779,122
+1.00(+13.87%)
Dec 14, 2010
6.850
7.410
6.800
7.210
3,293,377
+0.40(+5.87%)
Dec 13, 2010
6.700
6.850
6.580
6.810
2,043,264
+0.17(+2.56%)
Dec 10, 2010
6.470
6.770
6.260
6.640
2,431,104
+0.13(+2.00%)
Dec 09, 2010
5.860
6.600
5.800
6.510
4,216,368
+0.69(+11.86%)
Dec 08, 2010
5.980
5.980
5.800
5.820
1,061,290
-0.11(-1.85%)
Dec 07, 2010
6.020
6.085
5.870
5.930
1,702,969
+0.06(+1.02%)
Dec 06, 2010
5.870
5.990
5.780
5.870
1,105,458
-0.03(-0.51%)
Dec 03, 2010
5.840
5.960
5.650
5.900
1,411,088
-0.01(-0.17%)
Dec 02, 2010
6.000
6.040
5.750
5.910
2,242,111
-0.06(-1.01%)
Dec 01, 2010
5.900
6.080
5.800
5.970
1,669,945
+0.18(+3.11%)
Nov 30, 2010
5.700
5.900
5.620
5.790
1,829,985
+0.08(+1.40%)
Nov 29, 2010
5.830
5.890
5.630
5.710
1,598,650
-0.12(-2.06%)
Nov 26, 2010
5.790
5.980
5.780
5.830
854,017
+0.09(+1.57%)
Nov 24, 2010
5.840
5.740
5.740
5.740
1,724,471
+0.05(+0.88%)
Nov 23, 2010
5.800
5.900
5.670
5.690
1,412,283
-0.10(-1.73%)
Nov 22, 2010
5.700
5.890
5.560
5.790
2,820,981
+0.23(+4.14%)
Nov 19, 2010
6.150
6.150
5.530
5.560
4,848,480
-0.67(-10.75%)
Nov 18, 2010
5.820
6.490
5.600
6.230
15,563,436
+1.51(+31.99%)
Nov 17, 2010
4.410
4.720
4.410
4.720
1,451,339
+0.33(+7.52%)
Nov 16, 2010
4.480
4.550
4.350
4.390
1,205,345
-0.13(-2.88%)
Nov 15, 2010
4.340
4.570
4.300
4.520
1,054,521
+0.26(+6.10%)
Nov 12, 2010
4.450
4.470
4.260
4.260
1,185,722
-0.25(-5.54%)
Nov 11, 2010
4.430
4.560
4.335
4.510
1,004,061
+0.02(+0.45%)
Nov 10, 2010
4.170
4.490
4.090
4.490
1,623,878
+0.35(+8.45%)
Nov 09, 2010
4.220
4.250
4.110
4.140
966,174
-0.06(-1.43%)
Nov 08, 2010
4.350
4.350
4.190
4.200
987,547
-0.16(-3.67%)
Nov 05, 2010
4.300
4.550
4.300
4.360
792,859
-0.09(-2.02%)
Nov 04, 2010
4.530
4.600
4.390
4.450
822,691
-0.03(-0.67%)
Nov 03, 2010
4.390
4.480
4.350
4.480
803,466
+0.11(+2.52%)
Nov 02, 2010
4.190
4.410
4.190
4.370
1,193,863
+0.25(+6.07%)
Nov 01, 2010
4.470
4.490
4.110
4.120
1,492,532
-0.35(-7.83%)
Oct 29, 2010
4.470
4.540
4.420
4.470
561,019
-0.04(-0.89%)
Oct 28, 2010
4.560
4.680
4.500
4.510
608,223
+0.02(+0.45%)
Oct 27, 2010
4.570
4.630
4.460
4.490
871,257
-0.26(-5.47%)
Oct 25, 2010
4.760
4.880
4.730
4.750
654,643
+0.02(+0.42%)
Oct 22, 2010
4.630
4.740
4.610
4.730
471,932
+0.11(+2.38%)
Oct 21, 2010
4.800
4.820
4.520
4.620
1,085,965
-0.13(-2.74%)
Oct 20, 2010
4.660
4.820
4.610
4.750
707,960
+0.14(+3.04%)
Oct 19, 2010
4.720
4.780
4.580
4.610
1,300,604
-0.20(-4.16%)
Oct 18, 2010
4.600
4.990
4.500
4.810
1,792,518
+0.21(+4.57%)
Oct 15, 2010
4.530
4.680
4.410
4.600
1,534,754
+0.15(+3.37%)
Oct 14, 2010
4.370
4.480
4.340
4.450
687,119
+0.06(+1.37%)
Oct 13, 2010
4.370
4.480
4.330
4.390
874,619
+0.06(+1.39%)
Oct 12, 2010
4.300
4.430
4.270
4.330
850,520
+0.06(+1.41%)
Oct 11, 2010
4.480
4.580
4.260
4.270
2,094,159
+0.04(+0.95%)
Oct 08, 2010
4.040
4.270
4.020
4.230
894,662
+0.19(+4.70%)
Oct 07, 2010
4.030
4.090
4.000
4.040
382,223
+0.04(+1.00%)
Oct 06, 2010
4.080
4.110
4.000
4.000
606,953
-0.10(-2.44%)
Oct 05, 2010
4.030
4.110
3.890
4.100
920,155
+0.12(+3.02%)
Oct 04, 2010
3.940
3.990
3.840
3.980
808,960
+0.01(+0.25%)
Oct 01, 2010
3.970
4.010
3.880
3.970
535,389
+0.05(+1.28%)
Sep 30, 2010
3.990
4.010
3.880
3.920
633,339
-0.02(-0.51%)
Sep 29, 2010
3.960
4.000
3.865
3.940
626,233
-0.06(-1.50%)
Sep 28, 2010
4.070
4.080
3.950
4.000
772,553
-0.09(-2.20%)
Sep 27, 2010
4.180
4.200
4.080
4.090
427,248
-0.08(-1.92%)
Sep 24, 2010
4.110
4.190
4.025
4.170
828,247
+0.15(+3.73%)
Sep 23, 2010
4.170
4.170
3.970
4.020
1,048,069
-0.18(-4.29%)
Sep 22, 2010
4.260
4.290
4.180
4.200
1,017,977
-0.07(-1.64%)
Sep 21, 2010
4.240
4.280
4.180
4.270
1,109,826
+0.06(+1.43%)
Sep 20, 2010
4.030
4.210
3.960
4.210
1,367,237
+0.21(+5.25%)
Sep 17, 2010
4.000
4.020
3.830
4.000
1,655,090
+0.00(+0.00%)
Sep 15, 2010
3.990
4.070
3.880
4.000
798,909
-0.01(-0.25%)
Sep 14, 2010
3.910
4.030
3.830
4.010
1,192,608
+0.09(+2.30%)
Sep 13, 2010
3.810
3.950
3.780
3.920
975,436
+0.15(+3.98%)
Sep 10, 2010
3.600
3.800
3.600
3.770
1,180,334
+0.03(+0.80%)
Sep 09, 2010
3.880
3.940
3.710
3.740
1,938,822
+0.00(+0.00%)
Sep 08, 2010
3.600
3.760
3.600
3.740
1,001,058
+0.17(+4.76%)
Sep 07, 2010
3.800
3.830
3.560
3.570
1,493,410
-0.23(-6.05%)
Sep 03, 2010
3.550
3.820
3.480
3.800
2,188,485
+0.30(+8.57%)
Sep 02, 2010
3.360
3.590
3.220
3.500
2,104,170
+0.18(+5.42%)
Sep 01, 2010
3.250
3.340
3.080
3.320
2,467,858
+0.35(+11.78%)
Aug 31, 2010
3.090
3.140
2.960
2.970
2,495,804
-0.13(-4.19%)
Aug 30, 2010
3.290
3.310
3.100
3.100
1,081,891
-0.16(-4.91%)
Aug 27, 2010
3.280
3.300
3.160
3.260
978,535
+0.04(+1.24%)
Aug 26, 2010
3.240
3.330
3.150
3.220
1,116,361
+0.22(+7.15%)
Aug 25, 2010
3.030
3.040
2.950
3.005
666,898
-0.06(-2.12%)
Aug 24, 2010
2.980
3.110
2.960
3.070
1,012,302
+0.05(+1.66%)
Aug 23, 2010
3.130
3.162
3.010
3.020
763,425
-0.10(-3.21%)
Aug 20, 2010
2.950
3.130
2.950
3.120
852,659
+0.14(+4.70%)
Aug 19, 2010
3.200
3.230
2.960
2.980
1,030,537
-0.23(-7.17%)
Aug 18, 2010
2.920
3.280
2.900
3.210
1,405,755
+0.32(+11.07%)
Aug 17, 2010
2.920
2.930
2.865
2.890
501,311
-0.01(-0.34%)
Aug 16, 2010
2.870
2.920
2.860
2.900
488,520
+0.02(+0.69%)
Aug 13, 2010
2.890
3.000
2.864
2.880
608,182
-0.04(-1.37%)
Aug 12, 2010
3.010
3.050
2.890
2.920
973,014
-0.09(-2.99%)
Aug 11, 2010
3.070
3.090
3.010
3.010
832,858
-0.13(-4.14%)
Aug 10, 2010
3.220
3.260
3.110
3.140
940,533
-0.12(-3.68%)
Aug 09, 2010
3.130
3.280
3.090
3.260
781,236
+0.17(+5.50%)
Aug 06, 2010
3.070
3.220
3.070
3.090
548,250
-0.03(-0.96%)
Aug 05, 2010
3.220
3.300
3.100
3.120
675,109
-0.14(-4.29%)
Aug 04, 2010
3.200
3.270
3.190
3.260
406,460
+0.09(+2.84%)
Aug 03, 2010
3.180
3.300
3.150
3.170
760,671
-0.04(-1.25%)
Aug 02, 2010
3.190
3.280
3.160
3.210
753,909
+0.09(+2.88%)
Jul 30, 2010
3.060
3.240
3.060
3.120
819,638
+0.04(+1.30%)
Jul 29, 2010
3.240
3.360
3.080
3.080
785,096
-0.13(-4.05%)
Jul 28, 2010
3.230
3.380
3.170
3.210
514,808
-0.02(-0.62%)
Jul 27, 2010
3.410
3.500
3.210
3.230
883,335
-0.14(-4.15%)
Jul 26, 2010
3.210
3.380
3.190
3.370
825,741
+0.16(+4.98%)
Jul 23, 2010
3.140
3.301
3.050
3.210
1,099,718
+0.05(+1.58%)
Jul 22, 2010
3.140
3.190
3.120
3.160
707,377
+0.09(+2.93%)
Jul 21, 2010
3.200
3.240
3.040
3.070
740,026
-0.08(-2.54%)
Jul 20, 2010
3.130
3.230
3.100
3.150
732,837
-0.03(-0.94%)
Jul 19, 2010
3.140
3.240
3.100
3.180
865,253
+0.07(+2.25%)
Jul 16, 2010
3.420
3.440
3.100
3.110
1,431,511
-0.35(-10.12%)
Jul 15, 2010
3.560
3.580
3.410
3.460
527,368
-0.07(-1.98%)
Jul 14, 2010
3.610
3.645
3.490
3.530
684,708
-0.09(-2.49%)
Jul 13, 2010
3.500
3.640
3.480
3.620
1,295,844
+0.17(+4.93%)
Jul 12, 2010
3.620
3.630
3.450
3.450
664,440
-0.15(-4.17%)
Jul 09, 2010
3.640
3.670
3.500
3.600
760,039
-0.06(-1.64%)
Jul 08, 2010
3.640
3.690
3.510
3.660
783,336
+0.08(+2.23%)
Jul 07, 2010
3.450
3.590
3.410
3.580
1,139,104
+0.18(+5.29%)
Jul 06, 2010
3.720
3.760
3.390
3.400
1,418,929
-0.15(-4.23%)
Jul 02, 2010
3.290
3.580
3.260
3.550
1,991,690
+0.27(+8.23%)
Jul 01, 2010
3.340
3.370
3.110
3.280
1,266,803
-0.19(-5.48%)
Jun 30, 2010
3.610
3.690
3.470
3.470
1,107,460
-0.14(-3.88%)
Jun 29, 2010
3.750
3.800
3.590
3.610
1,108,893
-0.40(-9.98%)
Jun 25, 2010
3.780
4.020
3.725
4.010
4,212,616
+0.23(+6.08%)
Jun 24, 2010
3.750
3.860
3.710
3.780
1,108,910
+0.01(+0.27%)
Jun 23, 2010
3.650
3.860
3.620
3.770
2,222,225
+0.11(+3.01%)
Jun 22, 2010
3.860
3.870
3.580
3.660
1,646,477
-0.18(-4.69%)
Jun 21, 2010
4.450
4.500
3.710
3.840
4,613,007
-0.74(-16.16%)
Jun 18, 2010
4.740
4.770
4.580
4.580
978,621
-0.12(-2.55%)
Jun 17, 2010
4.750
4.750
4.580
4.700
457,049
+0.00(+0.00%)
Jun 16, 2010
4.800
4.840
4.700
4.700
468,777
-0.16(-3.29%)
Jun 15, 2010
4.750
4.860
4.710
4.860
703,293
+0.15(+3.18%)
Jun 14, 2010
4.900
4.900
4.690
4.710
546,379
-0.10(-2.08%)
Jun 11, 2010
4.780
4.820
4.600
4.810
483,685
+0.06(+1.37%)
Jun 10, 2010
4.670
4.760
4.620
4.745
693,958
+0.17(+3.60%)
Jun 09, 2010
4.750
4.840
4.560
4.580
622,163
-0.11(-2.35%)
Jun 08, 2010
4.780
4.890
4.625
4.690
1,008,099
-0.12(-2.49%)
Jun 07, 2010
5.100
5.200
4.810
4.810
1,662,873
-0.27(-5.31%)
Jun 04, 2010
5.320
5.450
5.080
5.080
1,554,657
-0.46(-8.30%)
Jun 03, 2010
5.130
5.620
5.130
5.540
2,068,793
+0.44(+8.63%)
Jun 02, 2010
4.910
5.140
4.900
5.100
1,860,763
+0.21(+4.29%)
Jun 01, 2010
5.120
5.170
4.890
4.890
947,410
-0.29(-5.60%)
May 28, 2010
5.170
5.300
5.050
5.180
836,621
+0.01(+0.19%)
May 27, 2010
5.070
5.170
4.980
5.170
1,015,670
+0.26(+5.30%)
May 26, 2010
5.090
5.230
4.890
4.910
1,248,214
-0.14(-2.77%)
May 25, 2010
4.870
5.090
4.770
5.050
1,374,319
+0.00(+0.00%)
May 24, 2010
5.080
5.200
4.990
5.050
700,445
-0.02(-0.39%)
May 21, 2010
5.110
5.270
5.030
5.070
1,881,341
-0.15(-2.87%)
May 20, 2010
5.280
5.470
5.190
5.220
1,660,432
-0.42(-7.45%)
May 19, 2010
5.840
5.970
5.400
5.640
2,264,274
-0.28(-4.73%)
May 18, 2010
6.060
6.060
5.860
5.920
1,154,569
-0.04(-0.67%)
May 17, 2010
5.920
6.070
5.800
5.960
1,330,155
+0.03(+0.51%)
May 14, 2010
6.110
6.200
5.860
5.930
1,619,703
-0.21(-3.42%)
May 13, 2010
6.270
6.350
6.070
6.140
1,603,589
-0.13(-2.07%)
May 12, 2010
5.740
6.280
5.570
6.270
4,097,174
+0.94(+17.64%)
May 11, 2010
5.325
5.460
5.140
5.330
1,045,030
+0.01(+0.19%)
May 10, 2010
5.210
5.475
5.125
5.320
1,509,852
+0.43(+8.79%)
May 07, 2010
5.170
5.240
4.800
4.890
1,708,497
-0.28(-5.42%)
May 06, 2010
5.640
5.670
4.510
5.170
2,267,735
-0.49(-8.66%)
May 05, 2010
5.710
5.795
5.520
5.660
1,034,655
-0.16(-2.75%)
May 04, 2010
5.810
5.900
5.670
5.820
1,737,830
-0.09(-1.52%)
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
.