Pharmacyclics Inc $92.56

up +0.70


16/4/2014 09:30 AM  |  NASDAQ : PCYC  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYC historical data

Date Open High Low Close Volume
4/15/201489.0092.5785.0491.862,203,770
4/14/201488.7491.6186.1888.991,870,630
4/11/201489.4592.8483.8586.112,699,380
4/10/2014103.43103.4491.1893.262,156,770
4/9/201499.79103.3097.50103.151,469,690
4/8/2014100.95101.9897.80100.081,179,260
4/7/201497.55101.9896.1599.581,572,990
4/4/2014103.11106.3897.2699.441,815,660
4/3/2014102.20103.4398.29101.882,010,540
4/2/2014108.05108.83100.74102.221,244,120
4/1/2014100.94110.50100.75107.422,056,980
3/31/2014101.63101.9499.18100.221,102,820
3/28/2014105.78106.1699.03100.491,898,380
3/27/2014107.80108.95102.60105.182,022,560
3/26/2014111.37113.50108.77108.951,618,720
3/25/2014115.25117.44108.90110.722,208,280
3/24/2014120.05120.36109.06113.861,802,020
3/21/2014120.32121.37117.00119.802,856,740
3/20/2014122.52124.29117.81120.491,663,100
3/19/2014121.23126.35120.02122.611,127,830
3/18/2014120.90122.20120.07121.321,301,220
3/17/2014124.34124.64120.50120.86934,701
3/14/2014128.70129.13120.30123.081,282,940
3/13/2014133.05136.17127.74129.06957,624
3/12/2014131.41133.44131.00131.84767,546
3/11/2014133.26137.80131.51132.991,049,050
3/10/2014131.01135.49130.14132.95609,194
3/7/2014136.41137.50128.50131.541,502,780
3/6/2014140.19141.92135.28135.561,257,760
3/5/2014136.55141.21135.00140.27898,993
3/4/2014139.51141.18136.61137.00943,914
3/3/2014135.01138.06133.11137.261,001,020
2/28/2014145.23147.79135.02138.661,296,040
2/27/2014146.09148.42142.68144.59907,626
2/26/2014147.30149.50145.17146.19785,913
2/25/2014149.12150.88146.26147.161,014,120
2/24/2014153.05154.41149.35151.481,124,030
2/21/2014152.12154.89148.00151.613,327,070
2/20/2014139.06143.09137.32142.681,125,680
2/19/2014139.64140.22134.71138.86959,850
2/18/2014133.93139.99133.54139.211,027,860
2/14/2014137.89139.99132.04133.28890,647
2/13/2014139.39142.42137.13138.861,379,510
2/12/2014133.50142.60130.09137.002,297,020
2/11/2014132.89133.28128.65132.85748,746
2/10/2014130.99132.71128.20132.23674,302
2/7/2014126.86132.98125.01131.381,144,140
2/6/2014128.28129.86125.01125.93833,357
2/5/2014128.65129.53121.55126.811,136,250
2/4/2014128.43131.51127.19129.04705,018
2/3/2014133.43134.80125.75127.341,071,420
1/31/2014133.76134.99131.24133.07765,035
1/30/2014135.42140.80134.66136.751,039,700
1/29/2014130.14136.50129.04132.031,068,090
1/28/2014129.49133.72129.38132.251,166,400
1/27/2014135.15136.21122.25128.591,375,000
1/24/2014139.28140.37135.19135.20866,152
1/23/2014140.50142.49137.02140.691,112,940
1/22/2014144.63145.30142.52142.71895,707
1/21/2014144.51145.00139.62144.151,119,520
1/17/2014135.75144.04134.50140.641,382,310
1/16/2014136.00136.88134.23135.19862,189
1/15/2014135.00136.40133.05136.201,091,350
1/14/2014130.84134.40128.81134.201,265,120
1/13/2014132.00134.90128.04130.532,173,750
1/10/2014130.92133.40129.26132.011,353,920
1/9/2014128.13132.24126.11130.531,534,160
1/8/2014126.58129.65124.66127.851,611,920
1/7/2014120.00127.39108.23125.904,521,310
1/6/2014107.78107.90102.87105.06880,668
1/3/2014108.29109.54105.61105.78732,232
1/2/2014105.61109.25104.50108.44516,668
12/31/2013106.87107.35104.70105.78968,401
12/30/2013105.05107.41102.73107.35631,803
12/27/2013108.10108.93104.04105.07594,441
12/26/2013108.11108.99107.00108.06465,574
12/24/2013108.57109.74106.64107.74291,059
12/23/2013105.89109.48105.24108.481,039,390
12/20/2013101.93106.00101.11103.852,508,750
12/19/201398.07102.0798.02101.411,190,190
12/18/201398.28100.7597.0199.281,801,680
12/17/2013107.36107.7499.4899.702,338,310
12/16/2013108.03111.02106.22107.111,049,500
12/13/2013110.97111.42107.18107.88958,363
12/12/2013110.30113.68109.52109.72897,987
12/11/2013118.39118.72108.00110.301,998,390
12/10/2013118.19122.58117.17118.691,280,200
12/9/2013130.00130.00117.49119.962,002,580
12/6/2013132.22132.40127.16127.71687,772
12/5/2013130.38132.47129.92131.34491,836
12/4/2013131.34133.00128.75130.38574,596
12/3/2013129.35132.76126.92132.231,162,670
12/2/2013125.89131.08123.88129.191,016,410
11/29/2013123.98125.15123.79124.52298,842
11/27/2013124.52125.69121.67124.00519,709
11/26/2013124.76125.16122.06123.833,459,520
11/25/2013126.19126.99123.20124.70710,546
11/22/2013127.03128.85124.17125.45692,371
11/21/2013124.29127.94123.85126.09522,214
11/20/2013124.33126.88122.65123.54468,283
Trading Center