$1.52 +0.01 (%) Exelixis Inc - NASDAQ

Oct. 2, 2014 | 01:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXEL historical data

Date Open High Low Close Volume
10/1/20141.581.631.481.515,015,630
9/30/20141.601.611.521.534,141,404
9/29/20141.801.801.581.5913,160,207
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
7/30/20144.334.434.244.272,523,117
7/29/20144.404.444.164.334,021,721
7/28/20144.204.554.084.4010,352,521
7/25/20144.104.304.074.196,997,734
7/24/20143.804.213.754.2111,875,596
7/23/20143.653.793.613.785,749,722
7/22/20143.623.723.553.592,999,285
7/21/20143.483.633.403.583,103,971
7/18/20143.463.553.423.504,296,131
7/17/20143.603.633.403.437,308,408
7/16/20143.703.803.613.654,791,911
7/15/20144.084.103.643.6616,999,460
7/14/20143.684.143.454.0938,183,377
7/11/20143.253.403.253.331,728,824
7/10/20143.263.333.223.252,027,391
7/9/20143.403.403.283.331,754,741
7/8/20143.433.453.303.342,825,515
7/7/20143.613.633.403.422,699,129
7/3/20143.633.643.453.511,438,648
7/2/20143.483.653.443.604,918,850
7/1/20143.403.483.353.448,587,141
6/30/20143.503.513.383.392,776,549
6/27/20143.513.583.393.473,935,472
6/26/20143.663.673.513.542,820,414
6/25/20143.613.703.553.651,633,649
6/24/20143.693.783.623.642,144,477
6/23/20143.733.803.653.681,783,819
6/20/20143.643.773.583.714,932,805
6/19/20143.653.683.583.64993,942
6/18/20143.643.683.533.651,466,543
6/17/20143.543.713.513.633,412,851
6/16/20143.503.613.473.562,038,509
6/13/20143.483.573.453.501,973,896
6/12/20143.483.613.413.453,030,247
6/11/20143.503.553.383.461,376,193
6/10/20143.503.583.423.542,279,065
6/9/20143.303.513.283.513,669,357
6/6/20143.373.373.263.311,661,235
6/5/20143.283.353.253.283,191,609
6/4/20143.213.263.183.241,892,719
6/3/20143.273.283.213.232,173,721
6/2/20143.313.373.233.262,649,081
5/30/20143.403.453.273.312,388,361
5/29/20143.403.463.353.381,425,265
5/28/20143.453.493.353.392,082,772
5/27/20143.453.553.383.432,274,893
5/23/20143.383.443.333.441,351,434
5/22/20143.293.403.253.372,054,443
5/21/20143.293.353.233.271,798,137
5/20/20143.393.403.263.292,336,966
5/19/20143.303.423.283.381,507,405
5/16/20143.423.423.273.331,697,047
5/15/20143.353.453.303.431,799,484
5/14/20143.453.533.313.401,917,972
5/13/20143.573.573.413.441,733,199
5/12/20143.453.573.433.562,542,188
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center