Pharmacyclics Inc $124.39

up +0.44


29/8/2014 04:00 PM  |  NASDAQ : PCYC  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYC historical data

Date Open High Low Close Volume
8/29/2014124.49124.99123.01124.39423,018
8/28/2014122.61126.22122.47123.95524,767
8/27/2014120.17124.94119.85123.06725,792
8/26/2014120.50122.23120.01120.24858,727
8/25/2014120.23122.99119.40119.91859,799
8/22/2014118.20121.00117.49119.32640,581
8/21/2014120.54121.49117.79118.54496,966
8/20/2014119.80122.17119.44120.40502,804
8/19/2014120.92121.10115.28120.011,498,067
8/18/2014123.32124.00121.49121.89556,460
8/15/2014124.80125.65120.50122.26718,115
8/14/2014123.85128.31122.74124.171,143,806
8/13/2014118.99124.00118.08123.43689,961
8/12/2014119.00119.99116.42118.72608,666
8/11/2014118.12121.45116.97119.36740,923
8/8/2014119.01120.02115.58117.461,270,336
8/7/2014120.54124.20119.82120.61903,941
8/6/2014118.27121.48116.67120.54817,374
8/5/2014117.47120.20116.11119.83722,250
8/4/2014118.13121.30116.50119.06881,380
8/1/2014119.57122.25112.60116.912,263,389
7/31/2014121.11121.37116.44120.441,516,365
7/30/2014124.44125.66122.01123.421,285,010
7/29/2014112.12124.89112.12124.754,036,826
7/28/2014104.60108.66102.10108.501,438,988
7/25/2014105.27106.50103.39104.82944,004
7/24/2014103.25105.00101.26104.501,042,193
7/23/201497.38107.2497.05103.922,052,763
7/22/201495.5697.9895.5696.61663,444
7/21/201494.2096.2393.4295.55553,799
7/18/201491.6294.9091.0194.79669,910
7/17/201492.8993.9190.9291.50933,219
7/16/201493.4694.5091.7993.66715,160
7/15/201498.1199.2892.6793.061,206,544
7/14/201496.5399.4195.3798.10758,375
7/11/201497.0898.2195.5395.69677,832
7/10/201493.0497.8493.0097.161,171,155
7/9/201494.9496.1093.0095.93963,541
7/8/201496.8597.3393.8795.321,878,474
7/7/201494.2098.2993.8096.911,926,734
7/3/201493.7594.7092.1094.28588,498
7/2/201489.2993.2089.1993.131,003,162
7/1/201489.9290.8488.4589.58903,958
6/30/201489.6291.2788.7889.71871,443
6/27/201487.8590.0687.6788.481,037,576
6/26/201488.2188.4586.9788.01680,383
6/25/201488.6490.2587.5288.41928,964
6/24/201490.6292.0688.0088.45935,367
6/23/201489.0091.5989.0089.63668,689
6/20/201488.3390.3487.8188.901,686,082
6/19/201491.8192.3388.3688.501,002,598
6/18/201492.9893.9490.0591.801,088,854
6/17/201495.4896.4392.4092.761,156,340
6/16/201495.2998.0094.3795.78596,666
6/13/201494.9795.6093.2595.09676,437
6/12/201495.4697.9694.3094.84674,466
6/11/201495.8299.4895.0495.99807,735
6/10/201496.7098.7894.1996.671,070,214
6/9/201494.41102.5094.4197.071,960,118
6/6/201494.3694.7191.4493.501,086,057
6/5/201494.9995.3892.1494.061,383,485
6/4/201490.7494.9889.8594.331,299,181
6/3/201490.5892.1389.8691.32892,623
6/2/201494.3694.3687.5891.212,112,580
5/30/201486.4790.8886.4488.831,828,850
5/29/201488.5489.0085.5085.851,437,795
5/28/201488.5089.5386.2388.401,168,982
5/27/201485.0988.3582.5187.902,428,687
5/23/201494.1794.9986.4687.623,173,834
5/22/201497.2397.6494.2394.571,580,878
5/21/201499.44100.5896.1497.99778,813
5/20/201499.0599.8597.1998.44704,570
5/19/201497.29100.1097.0099.38664,997
5/16/201499.4899.4896.4698.021,023,087
5/15/2014102.91103.9897.64100.001,052,962
5/14/2014100.06104.3899.21103.371,947,745
5/13/201499.45101.4898.15100.321,713,179
5/12/201495.9198.9695.0198.751,351,828
5/9/201490.0595.3389.1495.081,199,494
5/8/201493.2094.4490.7291.051,249,232
5/7/201493.2693.7091.7192.551,880,653
5/6/201494.6195.4691.0393.841,582,485
5/5/201486.8796.0086.2495.182,585,616
5/2/201492.0793.0084.0088.134,806,553
5/1/201494.7997.8093.4995.211,635,506
4/30/201495.5097.0091.6494.581,104,980
4/29/201492.1597.3890.3896.751,593,714
4/28/201489.0893.1587.7291.701,327,840
4/25/201494.8594.8586.7088.701,710,563
4/24/201494.3394.8890.1594.481,351,645
4/23/201492.0195.3792.0193.611,346,494
4/22/201489.9594.8889.8093.371,424,104
4/21/201489.1791.3988.0389.001,195,598
4/17/201489.7592.6188.1889.751,397,148
4/16/201492.4294.3688.7090.041,493,569
4/15/201489.0092.5785.0491.862,203,766
4/14/201488.7491.6186.1888.991,870,634
4/11/201489.4592.8483.8586.112,699,383
4/10/2014103.43103.4491.1893.262,156,774
4/9/201499.79103.3097.50103.151,469,691
Trading Center