EXELIXIS $4.82

up +0.15


18/6/2013 04:18 PM  |  NASDAQ : EXEL  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

EXEL historical data

Date Open High Low Close Volume
6/18/2013 4.68 4.82 4.61 4.82 19021
6/17/2013 4.73 4.75 4.59 4.67 11370
6/14/2013 4.65 4.76 4.65 4.70 7624
6/13/2013 4.61 4.71 4.58 4.67 16701
6/12/2013 4.83 4.83 4.61 4.62 10168
6/11/2013 4.74 4.84 4.65 4.77 7538
6/10/2013 4.80 4.81 4.69 4.80 6157
6/7/2013 4.79 4.81 4.74 4.79 10054
6/6/2013 4.58 4.76 4.56 4.76 14034
6/5/2013 4.65 4.70 4.56 4.59 19577
6/4/2013 4.79 4.83 4.61 4.67 12027
6/3/2013 4.92 4.93 4.52 4.80 20465
5/31/2013 4.78 4.98 4.74 4.84 20292
5/30/2013 4.72 4.82 4.69 4.82 7732
5/29/2013 4.71 4.82 4.68 4.71 9273
5/28/2013 4.70 4.83 4.68 4.77 11669
5/24/2013 4.77 4.80 4.67 4.74 7736
5/23/2013 4.53 4.78 4.51 4.77 11671
5/22/2013 4.63 4.76 4.51 4.58 12932
5/21/2013 4.50 4.63 4.50 4.61 9222
5/20/2013 4.55 4.65 4.46 4.49 16794
5/17/2013 4.57 4.61 4.53 4.55 13704
5/16/2013 4.67 4.74 4.51 4.55 18662
5/15/2013 4.86 4.87 4.70 4.70 22322
5/14/2013 4.87 4.92 4.80 4.86 34270
5/13/2013 4.85 4.86 4.78 4.85 18560
5/10/2013 4.84 4.95 4.83 4.85 12011
5/9/2013 4.94 4.97 4.81 4.82 7091
5/8/2013 4.67 4.94 4.65 4.93 14309
5/7/2013 4.64 4.66 4.58 4.59 10672
5/6/2013 4.68 4.70 4.60 4.64 6163
5/3/2013 4.78 4.85 4.69 4.69 9572
5/2/2013 4.76 4.85 4.62 4.69 24246
5/1/2013 5.18 5.19 4.73 4.74 19319
4/30/2013 5.21 5.30 5.15 5.19 22684
4/29/2013 5.27 5.27 5.14 5.19 20334
4/26/2013 5.20 5.26 5.11 5.22 12703
4/25/2013 5.20 5.25 5.14 5.24 11426
4/24/2013 5.19 5.21 5.01 5.16 17808
4/23/2013 5.05 5.23 5.04 5.21 29367
4/22/2013 4.86 5.08 4.84 5.04 20966
4/19/2013 4.73 4.85 4.71 4.84 7459
4/18/2013 4.85 4.88 4.65 4.74 12766
4/17/2013 4.98 5.00 4.76 4.84 15976
4/16/2013 4.90 5.04 4.82 5.02 13011
4/15/2013 4.96 5.04 4.82 4.84 17635
4/12/2013 4.91 5.04 4.89 5.02 18702
4/11/2013 4.80 4.97 4.78 4.93 17184
4/10/2013 4.53 4.80 4.52 4.80 15423
4/9/2013 4.65 4.65 4.49 4.51 8367
4/8/2013 4.46 4.65 4.36 4.62 10933
4/5/2013 4.35 4.43 4.33 4.42 10196
4/4/2013 4.46 4.47 4.35 4.40 7411
4/3/2013 4.53 4.60 4.39 4.44 14814
4/2/2013 4.59 4.65 4.52 4.53 7406
4/1/2013 4.60 4.62 4.50 4.56 11569
3/28/2013 4.62 4.68 4.50 4.62 9330
3/27/2013 4.50 4.61 4.41 4.59 9580
3/26/2013 4.66 4.66 4.45 4.55 9438
3/25/2013 4.66 4.67 4.55 4.64 7495
3/22/2013 4.56 4.65 4.51 4.65 6434
3/21/2013 4.61 4.64 4.55 4.56 8209
3/20/2013 4.67 4.68 4.61 4.63 4141
3/19/2013 4.68 4.68 4.59 4.64 9396
3/18/2013 4.57 4.69 4.54 4.68 11038
3/15/2013 4.75 4.75 4.60 4.61 35772
3/14/2013 4.77 4.77 4.66 4.75 8817
3/13/2013 4.73 4.79 4.67 4.74 7193
3/12/2013 4.70 4.77 4.63 4.74 7168
3/11/2013 4.79 4.81 4.68 4.70 8091
3/8/2013 4.78 4.84 4.74 4.80 11726
3/7/2013 4.72 4.77 4.69 4.72 7318
3/6/2013 4.80 4.81 4.68 4.73 6830
3/5/2013 4.59 4.78 4.57 4.77 17524
3/4/2013 4.51 4.61 4.47 4.54 12802
3/1/2013 4.55 4.57 4.48 4.54 8181
2/28/2013 4.40 4.60 4.37 4.56 10851
2/27/2013 4.39 4.46 4.38 4.41 13283
2/26/2013 4.50 4.53 4.32 4.46 14204
2/25/2013 4.42 4.58 4.35 4.48 20760
2/22/2013 4.56 4.56 4.40 4.41 35068
2/21/2013 4.71 4.71 4.62 4.65 17489
2/20/2013 4.82 4.84 4.72 4.72 19043
2/19/2013 4.74 4.81 4.69 4.80 20058
2/15/2013 4.75 4.75 4.67 4.71 9362
2/14/2013 4.72 4.76 4.70 4.71 7874
2/13/2013 4.68 4.75 4.65 4.75 8600
2/12/2013 4.79 4.83 4.67 4.69 10468
2/11/2013 4.75 4.84 4.70 4.77 10629
2/8/2013 4.70 4.75 4.67 4.74 8580
2/7/2013 4.70 4.74 4.62 4.70 10565
2/6/2013 4.76 4.81 4.66 4.70 11759
2/5/2013 4.74 4.82 4.71 4.79 9014
2/4/2013 4.75 4.78 4.66 4.73 16156
2/1/2013 4.69 4.82 4.66 4.77 15727
1/31/2013 4.71 4.77 4.66 4.66 11156
1/30/2013 4.77 4.80 4.69 4.74 19089
1/29/2013 4.78 4.80 4.69 4.79 11496
1/28/2013 4.80 4.85 4.72 4.76 15925
1/25/2013 4.63 4.78 4.58 4.78 17761
Marketplace
Trading Center