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 30, 2012
4.790
4.845
4.750
4.800
1,680,880
+0.00(+0.00%)
Apr 27, 2012
4.750
4.830
4.670
4.800
1,330,003
-0.01(-0.21%)
Apr 26, 2012
4.820
4.860
4.790
4.810
925,425
-0.04(-0.82%)
Apr 25, 2012
4.850
4.880
4.780
4.850
1,497,779
+0.07(+1.46%)
Apr 24, 2012
4.820
4.890
4.770
4.780
1,557,246
-0.02(-0.42%)
Apr 23, 2012
4.720
4.820
4.660
4.800
2,091,493
-0.03(-0.62%)
Apr 20, 2012
4.880
4.938
4.760
4.830
2,376,205
+0.16(+3.32%)
Apr 19, 2012
4.660
4.830
4.660
4.675
3,291,576
+0.04(+0.97%)
Apr 18, 2012
4.700
4.760
4.620
4.630
1,135,188
-0.12(-2.53%)
Apr 17, 2012
4.730
4.840
4.690
4.750
1,111,564
+0.08(+1.71%)
Apr 16, 2012
4.810
4.890
4.610
4.670
1,404,993
-0.10(-2.10%)
Apr 13, 2012
4.980
4.990
4.760
4.770
1,062,904
-0.21(-4.12%)
Apr 12, 2012
5.020
5.150
4.970
4.975
4,398,168
-0.04(-0.80%)
Apr 11, 2012
4.900
5.020
4.850
5.015
1,581,236
+0.19(+4.05%)
Apr 10, 2012
4.990
5.040
4.810
4.820
1,944,760
-0.15(-3.02%)
Apr 09, 2012
4.950
5.000
4.830
4.970
1,780,581
-0.11(-2.17%)
Apr 05, 2012
4.930
5.160
4.930
5.080
1,716,608
+0.12(+2.42%)
Apr 04, 2012
5.010
5.020
4.880
4.960
2,377,191
-0.07(-1.39%)
Apr 03, 2012
5.180
5.250
5.000
5.030
1,698,736
-0.18(-3.45%)
Apr 02, 2012
5.190
5.260
5.120
5.210
2,040,889
+0.03(+0.58%)
Mar 30, 2012
5.320
5.320
5.150
5.180
2,326,314
-0.05(-0.96%)
Mar 29, 2012
5.490
5.530
5.220
5.230
2,059,036
-0.33(-5.94%)
Mar 28, 2012
5.690
5.790
5.360
5.560
2,205,766
-0.13(-2.28%)
Mar 27, 2012
5.890
5.900
5.680
5.690
1,211,195
-0.17(-2.90%)
Mar 26, 2012
5.600
5.880
5.550
5.860
1,314,960
+0.32(+5.78%)
Mar 23, 2012
5.490
5.570
5.430
5.540
1,014,659
+0.05(+0.91%)
Mar 22, 2012
5.620
5.650
5.460
5.490
1,402,341
-0.16(-2.83%)
Mar 21, 2012
5.420
5.660
5.410
5.650
1,514,641
+0.23(+4.24%)
Mar 20, 2012
5.670
5.670
5.400
5.420
1,307,786
-0.28(-4.91%)
Mar 19, 2012
5.650
5.793
5.560
5.700
1,432,375
+0.06(+1.06%)
Mar 16, 2012
5.470
5.680
5.425
5.640
2,861,228
+0.18(+3.30%)
Mar 15, 2012
5.420
5.470
5.276
5.460
1,349,439
+0.15(+2.82%)
Mar 14, 2012
5.310
5.360
5.240
5.310
646,972
+0.00(+0.00%)
Mar 13, 2012
5.320
5.330
5.120
5.310
1,017,589
+0.05(+0.95%)
Mar 12, 2012
5.280
5.310
5.160
5.260
1,002,219
+0.00(+0.00%)
Mar 09, 2012
5.470
5.540
5.230
5.260
1,437,712
-0.22(-4.01%)
Mar 08, 2012
5.280
5.580
5.260
5.480
1,185,039
+0.23(+4.38%)
Mar 07, 2012
5.260
5.360
5.150
5.250
1,030,623
+0.05(+0.96%)
Mar 06, 2012
5.330
5.390
5.080
5.200
1,314,007
-0.19(-3.53%)
Mar 05, 2012
5.590
5.640
5.210
5.390
1,698,291
-0.21(-3.75%)
Mar 02, 2012
5.630
5.740
5.570
5.600
1,824,821
-0.04(-0.71%)
Mar 01, 2012
5.680
5.810
5.620
5.640
1,457,471
-0.04(-0.70%)
Feb 29, 2012
5.920
5.990
5.630
5.680
3,695,416
-0.22(-3.73%)
Feb 28, 2012
6.020
6.060
5.765
5.900
3,385,727
-0.09(-1.50%)
Feb 27, 2012
5.820
6.080
5.700
5.990
2,947,373
+0.22(+3.81%)
Feb 24, 2012
5.790
5.840
5.630
5.770
1,239,319
+0.01(+0.17%)
Feb 23, 2012
5.560
5.790
5.540
5.760
1,399,651
+0.21(+3.78%)
Feb 22, 2012
5.590
5.650
5.450
5.550
1,777,563
-0.07(-1.25%)
Feb 21, 2012
5.810
5.880
5.550
5.620
1,743,114
-0.16(-2.77%)
Feb 17, 2012
5.960
5.990
5.750
5.780
1,016,603
-0.14(-2.36%)
Feb 16, 2012
5.830
5.990
5.750
5.920
1,162,004
+0.12(+2.07%)
Feb 15, 2012
5.980
5.980
5.770
5.800
1,287,024
-0.15(-2.52%)
Feb 14, 2012
6.230
6.240
5.830
5.950
2,157,814
-0.18(-3.02%)
Feb 13, 2012
6.270
6.290
6.020
6.135
2,871,083
-0.00(-0.08%)
Feb 10, 2012
5.660
6.270
5.600
6.140
10,419,204
+0.47(+8.33%)
Feb 09, 2012
6.220
6.250
5.630
5.668
2,665,454
-0.47(-7.69%)
Feb 08, 2012
6.410
6.480
6.060
6.140
2,223,652
-0.28(-4.36%)
Feb 07, 2012
6.480
6.530
6.360
6.420
1,925,722
-0.05(-0.77%)
Feb 06, 2012
6.340
6.500
6.200
6.470
1,948,105
+0.16(+2.54%)
Feb 03, 2012
6.310
6.570
6.100
6.310
3,786,800
+0.31(+5.25%)
Feb 02, 2012
5.700
6.010
5.650
5.995
2,322,087
+0.36(+6.29%)
Feb 01, 2012
5.360
5.655
5.310
5.640
2,004,020
+0.32(+6.02%)
Jan 31, 2012
5.340
5.390
5.150
5.320
1,529,138
+0.02(+0.38%)
Jan 30, 2012
5.600
5.700
5.235
5.300
1,686,651
-0.32(-5.69%)
Jan 27, 2012
5.490
5.930
5.360
5.620
2,733,409
+0.22(+4.07%)
Jan 26, 2012
5.020
5.420
5.020
5.400
2,192,158
+0.42(+8.43%)
Jan 25, 2012
4.980
5.020
4.870
4.980
1,098,280
+0.07(+1.43%)
Jan 24, 2012
4.840
4.950
4.750
4.910
770,680
+0.04(+0.82%)
Jan 23, 2012
5.060
5.080
4.810
4.870
1,139,683
-0.13(-2.60%)
Jan 20, 2012
4.960
5.270
4.900
5.000
3,749,120
+0.04(+0.81%)
Jan 19, 2012
5.000
5.010
4.910
4.960
477,726
-0.03(-0.60%)
Jan 18, 2012
4.950
5.030
4.760
4.990
1,474,611
+0.04(+0.81%)
Jan 17, 2012
4.950
5.070
4.900
4.950
1,135,946
-0.01(-0.20%)
Jan 13, 2012
4.920
5.040
4.880
4.960
1,035,647
-0.04(-0.80%)
Jan 12, 2012
5.180
5.180
4.900
5.000
1,379,854
-0.13(-2.53%)
Jan 11, 2012
4.850
5.140
4.815
5.130
1,518,858
+0.26(+5.34%)
Jan 10, 2012
4.890
4.900
4.750
4.870
754,413
+0.06(+1.25%)
Jan 09, 2012
4.800
4.880
4.740
4.810
872,012
+0.02(+0.42%)
Jan 06, 2012
4.650
4.850
4.620
4.790
1,013,540
+0.14(+3.01%)
Jan 05, 2012
4.490
4.730
4.490
4.650
1,760,998
+0.16(+3.56%)
Jan 04, 2012
4.620
4.690
4.470
4.490
843,833
-0.25(-5.17%)
Dec 30, 2011
4.750
4.840
4.700
4.735
995,818
-0.01(-0.32%)
Dec 29, 2011
4.820
4.870
4.700
4.750
1,462,682
-0.05(-1.04%)
Dec 28, 2011
4.970
5.000
4.700
4.800
1,424,269
-0.16(-3.23%)
Dec 27, 2011
4.600
5.120
4.570
4.960
2,169,117
+0.32(+6.90%)
Dec 23, 2011
4.760
4.760
4.620
4.640
637,960
+0.09(+1.98%)
Dec 21, 2011
4.380
4.660
4.380
4.550
1,746,967
+0.18(+4.12%)
Dec 20, 2011
4.340
4.400
4.280
4.370
1,527,674
+0.11(+2.58%)
Dec 19, 2011
4.220
4.330
4.170
4.260
1,617,824
+0.08(+1.91%)
Dec 16, 2011
4.150
4.350
4.110
4.180
2,742,083
+0.06(+1.46%)
Dec 15, 2011
4.150
4.180
4.100
4.120
863,259
+0.06(+1.48%)
Dec 14, 2011
4.130
4.220
4.050
4.060
1,163,991
-0.13(-3.10%)
Dec 13, 2011
4.430
4.430
4.180
4.190
1,055,784
-0.18(-4.12%)
Dec 12, 2011
4.380
4.420
4.280
4.370
1,472,965
-0.08(-1.80%)
Dec 09, 2011
4.260
4.480
4.240
4.450
1,341,769
+0.20(+4.71%)
Dec 08, 2011
4.300
4.350
4.220
4.250
1,621,369
-0.03(-0.70%)
Dec 07, 2011
4.140
4.280
4.110
4.280
1,084,701
+0.07(+1.66%)
Dec 06, 2011
4.140
4.220
4.070
4.210
1,165,081
+0.06(+1.45%)
Dec 05, 2011
4.250
4.280
4.070
4.150
1,414,996
-0.06(-1.43%)
Dec 02, 2011
4.370
4.420
4.150
4.210
2,124,078
-0.33(-7.27%)
Dec 01, 2011
4.520
4.650
4.440
4.540
1,184,417
-0.07(-1.52%)
Nov 30, 2011
4.370
4.640
4.320
4.610
2,265,104
+0.47(+11.35%)
Nov 29, 2011
4.150
4.200
4.040
4.140
2,119,072
+0.01(+0.24%)
Nov 28, 2011
4.100
4.170
4.020
4.130
1,662,832
+0.18(+4.56%)
Nov 25, 2011
4.000
4.050
3.940
3.950
441,621
-0.05(-1.25%)
Nov 23, 2011
4.080
4.100
4.000
4.000
857,831
-0.13(-3.15%)
Nov 22, 2011
4.150
4.290
4.110
4.130
805,559
-0.01(-0.24%)
Nov 21, 2011
4.050
4.170
4.000
4.140
1,273,741
+0.06(+1.47%)
Nov 18, 2011
4.200
4.230
4.060
4.080
915,505
-0.07(-1.69%)
Nov 17, 2011
4.150
4.350
4.130
4.150
1,465,413
-0.01(-0.24%)
Nov 16, 2011
4.190
4.350
4.160
4.160
1,719,102
-0.11(-2.58%)
Nov 15, 2011
4.240
4.300
4.160
4.270
1,119,485
+0.01(+0.23%)
Nov 14, 2011
4.440
4.440
4.170
4.260
1,765,645
-0.15(-3.40%)
Nov 11, 2011
4.370
4.460
4.316
4.410
1,182,750
+0.15(+3.52%)
Nov 10, 2011
4.370
4.460
4.210
4.260
1,865,285
+0.00(+0.00%)
Nov 09, 2011
4.200
4.440
4.170
4.260
2,278,405
+0.00(+0.00%)
Nov 08, 2011
4.240
4.320
4.170
4.260
2,846,821
+0.09(+2.16%)
Nov 07, 2011
4.290
4.300
4.020
4.170
4,299,066
-0.09(-2.11%)
Nov 04, 2011
4.440
4.490
4.150
4.260
4,292,897
-0.27(-5.96%)
Nov 03, 2011
4.460
4.620
4.340
4.530
3,175,313
+0.17(+3.90%)
Nov 02, 2011
4.850
4.860
4.310
4.360
6,135,301
-0.26(-5.63%)
Nov 01, 2011
4.810
4.950
4.530
4.620
12,342,902
-3.11(-40.23%)
Oct 31, 2011
7.450
8.250
7.450
7.730
3,552,900
+0.13(+1.71%)
Oct 28, 2011
7.730
7.840
7.430
7.600
1,672,883
-0.21(-2.69%)
Oct 27, 2011
7.690
7.830
7.250
7.810
2,301,322
+0.49(+6.69%)
Oct 26, 2011
7.430
7.500
6.820
7.320
1,536,938
+0.04(+0.55%)
Oct 25, 2011
7.330
7.630
7.130
7.280
1,911,298
-0.16(-2.15%)
Oct 24, 2011
7.150
7.530
6.860
7.440
5,868,374
+1.45(+24.21%)
Oct 21, 2011
5.630
6.000
5.630
5.990
844,749
+0.52(+9.51%)
Oct 20, 2011
5.560
5.599
5.290
5.470
556,621
-0.10(-1.80%)
Oct 19, 2011
5.870
5.870
5.550
5.570
647,219
-0.30(-5.11%)
Oct 18, 2011
5.570
5.930
5.380
5.870
800,460
+0.32(+5.77%)
Oct 17, 2011
5.880
6.045
5.510
5.550
1,057,735
-0.41(-6.88%)
Oct 14, 2011
5.720
6.010
5.640
5.960
813,600
+0.33(+5.86%)
Oct 13, 2011
5.600
5.690
5.430
5.630
481,359
-0.04(-0.71%)
Oct 12, 2011
5.700
5.770
5.552
5.670
1,018,599
+0.04(+0.71%)
Oct 11, 2011
5.760
5.840
5.560
5.630
675,086
-0.22(-3.76%)
Oct 10, 2011
5.730
5.940
5.670
5.850
658,836
+0.27(+4.84%)
Oct 07, 2011
5.890
5.890
5.560
5.580
1,081,278
-0.38(-6.38%)
Oct 06, 2011
5.620
5.970
5.420
5.960
1,112,788
+0.30(+5.30%)
Oct 05, 2011
5.470
5.690
5.270
5.660
994,937
+0.19(+3.38%)
Oct 04, 2011
4.820
5.510
4.820
5.475
1,493,788
+0.58(+11.96%)
Oct 03, 2011
5.470
5.550
4.890
4.890
1,342,944
-0.57(-10.44%)
Sep 30, 2011
5.520
5.710
5.450
5.460
908,435
-0.21(-3.70%)
Sep 29, 2011
5.700
5.838
5.500
5.670
1,145,407
+0.17(+3.09%)
Sep 28, 2011
6.030
6.180
5.470
5.500
1,538,618
-0.49(-8.18%)
Sep 27, 2011
6.090
6.330
5.970
5.990
1,800,302
-0.05(-0.83%)
Sep 26, 2011
6.240
6.330
5.790
6.040
1,463,732
-0.15(-2.42%)
Sep 23, 2011
6.150
6.270
6.050
6.190
1,094,252
+0.04(+0.65%)
Sep 22, 2011
5.960
6.430
5.790
6.150
2,078,195
+0.12(+1.99%)
Sep 21, 2011
6.410
6.500
6.000
6.030
1,767,322
-0.41(-6.37%)
Sep 20, 2011
6.990
7.020
6.360
6.440
2,036,027
-0.47(-6.80%)
Sep 19, 2011
6.750
7.090
6.700
6.910
924,839
+0.00(+0.00%)
Sep 16, 2011
7.140
7.219
6.320
6.910
2,631,489
-0.15(-2.12%)
Sep 15, 2011
7.390
7.400
6.970
7.060
1,678,584
-0.22(-3.02%)
Sep 14, 2011
7.410
7.740
7.270
7.280
1,444,429
-0.06(-0.82%)
Sep 13, 2011
7.070
7.400
7.000
7.340
985,210
+0.32(+4.56%)
Sep 12, 2011
6.840
7.140
6.770
7.020
731,297
+0.01(+0.14%)
Sep 09, 2011
7.100
7.270
6.880
7.010
1,065,088
-0.20(-2.77%)
Sep 08, 2011
7.300
7.520
7.051
7.210
1,047,024
-0.19(-2.57%)
Sep 07, 2011
6.910
7.410
6.810
7.400
1,135,488
+0.63(+9.31%)
Sep 06, 2011
6.510
6.780
6.440
6.770
711,933
-0.04(-0.59%)
Sep 02, 2011
6.940
7.170
6.670
6.810
1,037,134
-0.35(-4.89%)
Sep 01, 2011
7.530
7.710
7.100
7.160
750,973
-0.32(-4.28%)
Aug 31, 2011
7.510
7.870
7.330
7.480
1,366,513
+0.05(+0.67%)
Aug 30, 2011
7.040
7.555
6.960
7.430
2,119,857
+0.34(+4.80%)
Aug 29, 2011
6.540
7.100
6.530
7.090
1,522,595
+0.65(+10.09%)
Aug 26, 2011
5.970
6.450
5.860
6.440
839,969
+0.42(+6.98%)
Aug 25, 2011
6.400
6.400
6.010
6.020
913,192
-0.26(-4.14%)
Aug 24, 2011
6.260
6.430
6.050
6.280
805,431
+0.01(+0.16%)
Aug 23, 2011
5.860
6.270
5.750
6.270
991,468
+0.46(+7.92%)
Aug 22, 2011
6.360
6.430
5.780
5.810
1,362,325
-0.34(-5.53%)
Aug 19, 2011
6.050
6.330
5.902
6.150
1,380,606
-0.03(-0.49%)
Aug 18, 2011
6.580
6.780
6.100
6.180
1,657,438
-0.49(-7.35%)
Aug 17, 2011
6.860
7.000
6.550
6.670
723,528
-0.15(-2.20%)
Aug 16, 2011
7.000
7.060
6.650
6.820
1,208,164
-0.31(-4.35%)
Aug 15, 2011
6.910
7.140
6.850
7.130
840,090
+0.33(+4.85%)
Aug 12, 2011
6.880
6.970
6.610
6.800
1,077,276
+0.08(+1.19%)
Aug 11, 2011
6.690
6.890
6.350
6.720
1,436,988
+0.14(+2.13%)
Aug 10, 2011
6.800
6.940
6.310
6.580
1,593,618
-0.45(-6.40%)
Aug 09, 2011
6.688
7.030
5.710
7.030
2,934,660
+1.07(+17.95%)
Aug 08, 2011
6.220
6.380
5.930
5.960
2,176,760
-0.78(-11.57%)
Aug 05, 2011
7.000
7.080
6.120
6.740
2,111,612
-0.07(-1.03%)
Aug 04, 2011
7.550
7.550
6.810
6.810
1,909,395
-0.85(-11.10%)
Aug 03, 2011
7.660
7.760
7.270
7.660
756,176
+0.04(+0.52%)
Aug 02, 2011
7.860
8.120
7.610
7.620
1,306,496
-0.27(-3.42%)
Aug 01, 2011
7.970
8.100
7.760
7.890
1,427,597
+0.19(+2.47%)
Jul 29, 2011
7.680
8.000
7.520
7.700
1,344,442
-0.05(-0.65%)
Jul 28, 2011
7.590
8.090
7.540
7.750
1,217,209
+0.15(+1.97%)
Jul 27, 2011
7.800
7.860
7.130
7.600
1,801,924
-0.29(-3.68%)
Jul 26, 2011
8.020
8.121
7.680
7.890
1,038,924
-0.18(-2.23%)
Jul 25, 2011
8.520
8.560
8.070
8.070
937,590
-0.61(-7.03%)
Jul 22, 2011
8.670
8.751
8.570
8.680
343,083
-0.02(-0.23%)
Jul 21, 2011
8.630
8.770
8.500
8.700
550,171
+0.15(+1.75%)
Jul 20, 2011
8.800
8.819
8.470
8.550
494,747
-0.28(-3.17%)
Jul 19, 2011
8.600
8.880
8.570
8.830
485,006
+0.28(+3.27%)
Jul 18, 2011
8.830
8.950
8.410
8.550
850,079
-0.34(-3.82%)
Jul 15, 2011
8.730
8.960
8.650
8.890
1,013,473
+0.18(+2.07%)
Jul 14, 2011
8.900
8.930
8.680
8.710
694,379
-0.16(-1.80%)
Jul 13, 2011
8.910
9.120
8.800
8.870
922,927
+0.03(+0.34%)
Jul 12, 2011
8.590
9.000
8.510
8.840
1,281,638
+0.17(+1.96%)
Jul 11, 2011
9.000
9.110
8.630
8.670
1,100,543
-0.45(-4.93%)
Jul 08, 2011
9.080
9.190
8.930
9.120
521,720
-0.10(-1.08%)
Jul 07, 2011
9.190
9.240
9.050
9.220
1,016,791
+0.03(+0.27%)
Jul 06, 2011
9.080
9.200
9.020
9.195
697,304
+0.09(+0.93%)
Jul 05, 2011
9.150
9.230
9.060
9.110
520,416
-0.06(-0.65%)
Jul 01, 2011
9.010
9.220
8.910
9.170
766,103
+0.21(+2.34%)
Jun 30, 2011
9.160
9.240
8.950
8.960
648,180
-0.19(-2.08%)
Jun 29, 2011
9.090
9.240
8.940
9.150
488,190
+0.06(+0.66%)
Jun 28, 2011
9.040
9.090
8.990
9.090
871,424
+0.09(+1.00%)
Jun 27, 2011
8.870
9.050
8.750
9.000
1,099,455
+0.26(+2.97%)
Jun 24, 2011
8.900
8.900
8.660
8.740
2,779,487
-0.16(-1.80%)
Jun 23, 2011
8.860
8.930
8.650
8.900
1,248,232
-0.06(-0.67%)
Jun 22, 2011
9.140
9.200
8.950
8.960
807,850
-0.27(-2.93%)
Jun 21, 2011
9.250
9.420
9.110
9.230
1,319,203
+0.08(+0.87%)
Jun 20, 2011
9.270
9.340
9.110
9.150
1,581,256
-0.20(-2.14%)
Jun 17, 2011
9.440
9.610
9.260
9.350
2,879,156
+0.03(+0.32%)
Jun 16, 2011
9.220
9.480
9.130
9.320
1,317,836
+0.09(+0.98%)
Jun 15, 2011
9.120
9.420
9.010
9.230
1,512,044
-0.04(-0.43%)
Jun 14, 2011
8.980
9.370
8.960
9.270
1,537,102
+0.40(+4.51%)
Jun 13, 2011
9.110
9.280
8.800
8.870
1,291,302
-0.25(-2.74%)
Jun 10, 2011
9.350
9.430
8.870
9.120
1,894,249
-0.28(-2.98%)
Jun 09, 2011
9.500
9.900
9.280
9.400
1,271,354
-0.09(-0.95%)
Jun 08, 2011
9.710
9.780
9.390
9.490
2,318,368
-0.27(-2.77%)
Jun 07, 2011
9.020
10.17
8.990
9.760
5,886,392
+1.07(+12.31%)
Jun 06, 2011
10.03
10.28
8.031
8.690
13,834,363
-2.20(-20.20%)
Jun 03, 2011
10.81
11.15
10.79
10.89
1,216,686
+0.30(+2.83%)
May 24, 2011
11.15
11.27
10.57
10.59
1,416,508
-0.35(-3.20%)
May 23, 2011
11.12
11.22
10.85
10.94
1,019,471
-0.40(-3.53%)
May 20, 2011
11.64
11.74
11.27
11.34
1,135,805
-0.35(-2.95%)
May 19, 2011
12.01
12.01
11.34
11.69
2,071,024
+0.03(+0.21%)
May 18, 2011
11.20
11.72
11.03
11.66
1,669,107
+0.51(+4.57%)
May 17, 2011
10.88
11.20
10.81
11.15
920,558
+0.15(+1.36%)
May 16, 2011
11.00
11.34
10.95
11.00
1,532,052
+0.05(+0.50%)
May 13, 2011
10.96
11.19
10.82
10.95
1,107,699
+0.03(+0.23%)
May 12, 2011
10.77
11.05
10.58
10.92
821,965
+0.07(+0.65%)
May 11, 2011
10.93
10.94
10.76
10.85
1,123,873
-0.14(-1.27%)
May 10, 2011
11.11
11.16
10.90
10.99
1,091,071
-0.03(-0.27%)
May 09, 2011
10.89
11.10
10.75
11.02
1,104,804
+0.07(+0.64%)
May 06, 2011
10.86
11.01
10.77
10.95
1,528,229
+0.24(+2.24%)
May 05, 2011
11.00
11.00
10.68
10.71
2,210,380
-0.41(-3.69%)
May 04, 2011
11.55
11.66
11.06
11.12
2,481,608
-0.45(-3.89%)
May 03, 2011
11.72
11.94
11.37
11.57
1,833,288
-0.25(-2.12%)
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
.