$5.55 -0.05 (%) Exelixis Inc - NASDAQ

Jul. 30, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXEL historical data

Date Open High Low Close Volume
7/29/20155.475.755.385.605,971,706
7/28/20155.485.615.365.415,544,644
7/27/20155.505.585.275.446,605,205
7/24/20155.755.875.445.5919,410,815
7/23/20156.326.355.765.8813,788,459
7/22/20155.676.385.606.3122,854,765
7/21/20155.606.085.526.0522,463,383
7/20/20155.575.965.365.8874,607,526
7/17/20153.893.953.823.913,023,815
7/16/20153.763.883.703.872,299,650
7/15/20153.813.863.633.662,824,528
7/14/20153.753.923.713.783,599,849
7/13/20153.783.853.723.791,881,892
7/10/20153.473.693.463.681,939,679
7/9/20153.393.513.383.431,510,523
7/8/20153.393.473.323.331,969,286
7/7/20153.553.553.373.511,677,937
7/6/20153.373.523.313.512,275,247
7/2/20153.483.483.343.441,867,752
7/1/20153.603.713.383.494,620,770
6/30/20153.583.773.563.762,747,404
6/29/20153.623.703.543.542,654,462
6/26/20153.803.803.513.776,454,798
6/25/20153.853.923.753.822,298,525
6/24/20154.054.113.813.842,889,783
6/23/20153.994.183.974.034,651,279
6/22/20153.843.943.693.933,803,124
6/19/20153.573.853.503.846,915,658
6/18/20153.563.643.523.572,747,008
6/17/20153.513.533.463.531,435,574
6/16/20153.433.543.423.471,659,080
6/15/20153.563.603.413.452,819,379
6/12/20153.533.603.453.562,261,373
6/11/20153.493.543.463.522,061,868
6/10/20153.393.473.333.451,815,630
6/9/20153.513.523.353.391,696,450
6/8/20153.353.553.353.482,275,299
6/5/20153.263.353.243.351,207,417
6/4/20153.253.293.183.282,255,063
6/3/20153.363.393.183.242,607,651
6/2/20153.453.483.323.342,105,164
6/1/20153.483.553.293.445,189,325
5/29/20153.193.223.133.151,769,150
5/28/20153.293.303.103.133,375,639
5/27/20153.153.303.113.292,670,603
5/26/20153.153.223.083.151,504,565
5/22/20153.143.163.043.152,160,356
5/21/20153.193.243.083.142,070,673
5/20/20153.183.243.103.182,535,616
5/19/20153.343.363.183.212,729,776
5/18/20153.333.443.253.342,368,757
5/15/20153.483.483.203.374,978,497
5/14/20153.733.743.463.476,231,177
5/13/20153.703.923.613.657,897,662
5/12/20153.353.763.263.685,478,250
5/11/20153.503.563.393.404,325,765
5/8/20153.153.623.143.4313,448,613
5/7/20152.923.122.843.114,871,190
5/6/20152.902.952.832.952,885,450
5/5/20152.942.962.802.862,597,460
5/4/20152.852.992.792.944,012,613
5/1/20152.772.932.722.834,774,421
4/30/20152.702.752.512.574,973,362
4/29/20152.752.852.702.742,653,280
4/28/20152.832.902.652.762,422,222
4/27/20153.103.112.772.833,309,064
4/24/20153.093.143.073.081,453,651
4/23/20153.123.153.083.102,082,050
4/22/20153.113.173.063.123,111,157
4/21/20153.193.193.063.071,734,797
4/20/20153.153.183.053.151,807,773
4/17/20153.103.143.033.111,719,650
4/16/20153.113.193.063.101,880,601
4/15/20153.273.293.103.112,974,220
4/14/20153.173.303.153.224,874,834
4/13/20153.063.163.013.142,256,812
4/10/20153.103.102.983.043,039,164
4/9/20153.103.242.913.018,752,260
4/8/20152.812.862.792.851,614,107
4/7/20152.722.852.712.812,715,493
4/6/20152.672.792.662.741,764,145
4/2/20152.622.682.572.66902,270
4/1/20152.552.642.522.601,622,530
3/31/20152.722.722.572.571,801,286
3/30/20152.602.702.542.701,868,718
3/27/20152.492.552.472.541,983,226
3/26/20152.542.602.452.492,667,414
3/25/20152.762.762.512.572,969,501
3/24/20152.892.902.732.742,553,314
3/23/20152.802.892.702.881,973,502
3/20/20152.852.992.752.8212,737,463
3/19/20152.732.842.732.841,581,102
3/18/20152.662.812.612.752,931,525
3/17/20152.622.702.602.701,734,626
3/16/20152.642.702.592.642,620,423
3/13/20152.662.752.622.642,435,136
3/12/20152.952.952.612.695,330,012
3/11/20153.053.062.912.933,692,312
3/10/20153.013.112.963.033,133,223
3/9/20153.063.092.973.082,192,959
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!