PHARMACYCLICS $85.61

up +0.01


24/5/2013 04:24 PM  |  NASDAQ : PCYC  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PCYC historical data

Date Open High Low Close Volume
5/24/2013 85.25 85.90 82.55 85.61 4782
5/23/2013 81.26 85.85 79.51 85.60 8553
5/22/2013 83.60 87.26 81.72 82.35 5795
5/21/2013 81.50 85.47 81.50 84.71 7675
5/20/2013 84.42 85.88 81.06 81.86 8424
5/17/2013 84.37 85.06 83.06 84.89 8385
5/16/2013 85.04 86.00 80.69 83.92 7622
5/15/2013 88.00 88.98 83.16 84.16 6699
5/14/2013 86.45 88.52 85.67 88.14 12468
5/13/2013 82.50 86.70 80.37 85.97 17936
5/10/2013 74.76 79.33 74.60 79.00 4158
5/9/2013 76.30 76.76 74.36 74.48 3641
5/8/2013 76.56 77.25 75.44 76.80 8457
5/7/2013 76.38 78.80 75.52 76.86 7096
5/6/2013 77.01 77.42 74.74 76.54 5543
5/3/2013 78.76 79.61 76.29 76.49 5359
5/2/2013 77.35 78.79 75.50 77.87 5908
5/1/2013 80.90 81.47 76.25 76.25 7573
4/30/2013 81.81 83.67 80.36 81.50 8278
4/29/2013 82.24 82.46 81.08 81.84 3941
4/26/2013 80.57 82.00 80.26 81.65 5735
4/25/2013 80.89 81.73 80.25 80.92 3187
4/24/2013 82.41 82.89 80.24 80.33 4833
4/23/2013 83.50 84.67 80.90 82.25 11883
4/22/2013 77.50 82.05 77.14 81.69 9598
4/19/2013 74.94 77.90 74.81 77.52 8480
4/18/2013 75.01 76.20 74.10 74.77 6039
4/17/2013 74.88 76.06 72.91 74.69 5167
4/16/2013 73.00 76.56 72.58 75.28 5927
4/15/2013 75.12 76.46 71.85 72.51 7233
4/12/2013 76.55 78.28 74.88 75.43 6096
4/11/2013 77.36 79.61 77.11 77.49 6953
4/10/2013 75.45 77.80 74.29 77.51 8506
4/9/2013 77.04 77.43 75.05 75.12 5071
4/8/2013 79.89 79.99 75.89 76.76 12520
4/5/2013 74.94 76.05 73.89 75.55 6933
4/4/2013 76.98 77.34 74.05 76.33 6959
4/3/2013 79.67 80.17 74.66 76.65 8591
4/2/2013 80.13 80.94 79.01 79.72 3705
4/1/2013 80.52 81.57 79.03 79.67 4789
3/28/2013 79.24 81.75 79.24 80.41 5959
3/27/2013 78.59 79.17 77.50 78.96 6929
3/26/2013 79.42 79.99 78.14 78.99 6643
3/25/2013 80.64 80.97 78.37 79.44 12484
3/22/2013 80.96 80.98 75.60 78.10 21471
3/21/2013 87.16 87.82 80.49 80.55 15304
3/20/2013 88.63 90.41 87.17 87.97 5044
3/19/2013 89.71 90.47 85.81 86.62 6033
3/18/2013 88.24 90.64 85.59 90.10 6047
3/15/2013 91.79 91.80 89.86 89.91 9292
3/14/2013 91.53 92.50 90.98 91.60 3895
3/13/2013 91.15 91.97 90.00 91.60 6108
3/12/2013 92.39 92.77 90.59 90.96 8978
3/11/2013 92.22 93.38 90.91 92.17 11953
3/8/2013 94.47 94.50 92.09 92.25 19379
3/7/2013 93.71 94.42 91.32 94.20 5602
3/6/2013 93.00 95.85 92.81 93.99 7210
3/5/2013 91.71 92.87 91.20 92.76 9735
3/4/2013 88.16 91.66 88.16 91.41 9806
3/1/2013 87.50 89.34 86.24 89.04 8030
2/28/2013 88.61 89.46 87.75 87.78 7580
2/27/2013 88.30 90.28 87.99 88.25 6716
2/26/2013 89.69 90.39 87.74 88.66 6380
2/25/2013 90.93 91.58 89.10 89.16 7804
2/22/2013 89.32 90.63 87.65 90.37 7453
2/21/2013 86.19 88.99 85.00 88.81 10883
2/20/2013 84.80 88.00 84.11 85.08 11444
2/19/2013 87.03 87.55 82.16 84.99 13069
2/15/2013 81.28 87.82 80.00 87.00 18185
2/14/2013 78.48 81.42 78.02 80.21 13244
2/13/2013 74.86 77.05 72.25 77.03 14497
2/12/2013 70.82 72.00 69.74 70.37 4092
2/11/2013 70.13 71.00 69.42 70.70 3607
2/8/2013 70.25 70.86 69.21 69.94 2611
2/7/2013 70.65 70.88 68.08 69.28 4784
2/6/2013 70.29 70.93 69.50 70.65 2591
2/5/2013 70.30 71.48 69.33 70.89 2840
2/4/2013 70.80 70.80 68.57 69.82 3818
2/1/2013 69.83 71.12 68.92 70.83 4603
1/31/2013 68.01 69.75 67.82 69.33 3255
1/30/2013 67.50 68.78 67.15 67.96 2742
1/29/2013 69.75 69.75 66.97 67.82 5509
1/28/2013 71.91 71.91 69.83 69.89 3332
1/25/2013 69.59 71.50 69.04 71.50 4736
1/24/2013 69.14 71.62 68.68 69.17 7104
1/23/2013 69.41 69.59 68.83 69.15 3312
1/22/2013 68.86 69.48 68.28 68.96 4381
1/18/2013 68.57 68.79 67.91 68.40 3131
1/17/2013 67.17 68.40 66.73 68.37 4432
1/16/2013 66.63 67.32 65.91 67.10 3823
1/15/2013 66.06 66.97 64.53 66.96 3634
1/14/2013 65.45 65.95 64.10 65.15 4602
1/11/2013 67.11 67.90 66.82 67.42 3173
1/10/2013 67.19 67.99 66.44 67.59 6426
1/9/2013 66.00 67.42 64.49 67.10 4762
1/8/2013 64.38 65.62 63.55 65.12 4716
1/7/2013 62.57 64.63 61.77 64.22 5097
1/4/2013 61.92 63.31 61.09 62.70 4843
1/3/2013 61.35 62.60 60.31 61.43 4766
1/2/2013 59.49 61.53 59.45 61.44 8016
Marketplace
Trading Center