$1.33 -0.02 (%) Exelixis Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXEL historical data

Date Open High Low Close Volume
12/19/20141.391.421.321.3312,186,749
12/18/20141.381.411.301.354,019,019
12/17/20141.311.371.291.364,195,619
12/16/20141.351.401.311.311,960,649
12/15/20141.441.441.351.362,165,484
12/12/20141.371.411.361.40874,500
12/11/20141.371.411.341.401,440,470
12/10/20141.411.421.341.351,674,598
12/9/20141.281.431.281.392,205,815
12/8/20141.401.401.281.323,869,722
12/5/20141.451.471.401.411,908,418
12/4/20141.431.501.431.46912,942
12/3/20141.431.511.431.501,881,009
12/2/20141.461.521.431.454,737,658
12/1/20141.651.651.391.498,213,739
11/28/20141.751.761.661.66929,178
11/26/20141.721.761.681.761,090,735
11/25/20141.721.741.681.721,218,280
11/24/20141.751.771.701.731,335,276
11/21/20141.781.781.691.761,504,644
11/20/20141.691.771.651.741,310,594
11/19/20141.691.731.631.701,592,808
11/18/20141.781.801.721.741,320,110
11/17/20141.751.781.711.76978,750
11/14/20141.791.801.711.731,517,561
11/13/20141.821.881.761.762,112,320
11/12/20141.771.821.701.812,868,952
11/11/20141.791.821.761.772,036,795
11/10/20141.751.811.731.792,810,983
11/7/20141.661.751.651.741,977,908
11/6/20141.741.751.661.671,746,833
11/5/20141.721.831.671.705,679,444
11/4/20141.691.721.611.652,348,901
11/3/20141.691.721.661.702,345,596
10/31/20141.751.771.681.702,006,838
10/30/20141.691.721.641.721,647,996
10/29/20141.731.751.701.701,629,655
10/28/20141.691.761.671.752,130,491
10/27/20141.671.721.631.702,413,039
10/24/20141.641.701.591.692,071,591
10/23/20141.601.641.591.641,480,613
10/22/20141.601.621.571.591,280,920
10/21/20141.651.651.571.601,226,408
10/20/20141.531.651.531.651,339,929
10/17/20141.681.681.551.581,287,924
10/16/20141.531.651.511.622,023,228
10/15/20141.501.571.451.552,003,558
10/14/20141.491.531.451.521,565,791
10/13/20141.441.511.351.462,390,278
10/10/20141.551.581.451.452,854,243
10/9/20141.551.591.521.553,021,687
10/8/20141.511.551.481.552,371,944
10/7/20141.501.611.491.523,644,718
10/6/20141.501.531.501.522,265,882
10/3/20141.521.541.501.522,019,033
10/2/20141.521.531.481.514,406,054
10/1/20141.581.631.481.515,015,630
9/30/20141.601.611.521.534,158,826
9/29/20141.801.801.581.5913,174,297
9/26/20141.561.581.511.566,118,201
9/25/20141.601.611.551.554,415,763
9/24/20141.581.631.571.594,861,776
9/23/20141.651.671.551.576,524,199
9/22/20141.751.751.651.652,088,114
9/19/20141.711.741.681.707,171,014
9/18/20141.721.751.701.722,125,940
9/17/20141.631.721.621.703,013,205
9/16/20141.751.751.601.627,889,604
9/15/20141.851.861.741.744,575,331
9/12/20141.921.931.851.873,642,839
9/11/20141.891.951.881.912,890,188
9/10/20141.861.911.841.893,922,848
9/9/20141.851.921.851.864,001,065
9/8/20141.891.891.841.863,228,531
9/5/20141.851.891.841.855,458,962
9/4/20141.901.911.851.859,458,444
9/3/20141.851.941.851.9017,264,014
9/2/20141.922.061.841.8543,258,944
8/29/20144.064.144.034.141,393,214
8/28/20144.104.164.034.042,095,823
8/27/20144.164.204.084.121,894,753
8/26/20144.114.204.114.152,123,408
8/25/20144.154.234.084.102,064,769
8/22/20144.094.144.064.11995,701
8/21/20144.104.184.054.091,331,791
8/20/20144.114.174.084.111,221,484
8/19/20144.284.284.084.132,625,990
8/18/20144.244.314.154.252,162,378
8/15/20144.294.324.124.202,053,049
8/14/20144.204.284.174.241,436,518
8/13/20144.164.274.154.241,706,888
8/12/20144.224.234.144.151,347,176
8/11/20144.244.324.164.231,744,623
8/8/20144.104.274.064.212,893,819
8/7/20144.094.184.034.102,093,829
8/6/20144.104.164.054.091,969,080
8/5/20144.094.184.034.132,195,481
8/4/20144.244.244.044.112,442,034
8/1/20144.124.263.984.195,254,684
7/31/20144.224.224.004.035,030,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center