$131.45 -1.89 (%) Pharmacyclics Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYC historical data

Date Open High Low Close Volume
12/18/2014133.01133.71130.32133.34616,017
12/17/2014129.30131.56127.30131.03556,679
12/16/2014128.01131.62125.58129.56756,135
12/15/2014133.94134.48127.56128.44777,047
12/12/2014134.00136.78132.40132.65590,272
12/11/2014136.50138.40134.56134.99382,058
12/10/2014139.80140.56135.43135.51565,985
12/9/2014137.89140.49133.66139.70660,431
12/8/2014142.00145.41139.10139.69725,601
12/5/2014139.90141.78139.30141.55494,869
12/4/2014139.50140.80139.16139.90412,992
12/3/2014139.77140.37137.53139.33403,237
12/2/2014138.72140.68138.65139.44614,517
12/1/2014138.50139.98136.05137.70633,348
11/28/2014140.00141.76138.20139.39271,245
11/26/2014138.99139.76137.45139.33289,436
11/25/2014140.29141.94136.40138.65586,440
11/24/2014140.75142.97139.22140.29591,138
11/21/2014140.00142.90139.14140.33917,539
11/20/2014137.40139.01136.04138.52598,892
11/19/2014137.52139.55136.29138.60582,269
11/18/2014135.76138.58135.23137.07374,105
11/17/2014133.42137.12132.52135.10431,661
11/14/2014137.49138.17132.80134.43539,051
11/13/2014138.95142.00136.13137.80815,634
11/12/2014134.16139.25133.66137.37797,984
11/11/2014133.82135.32132.71134.29527,065
11/10/2014133.87134.47132.20133.98579,401
11/7/2014135.40136.11132.84133.49840,713
11/6/2014131.36137.42130.29137.121,247,853
11/5/2014134.98136.89129.41131.031,172,563
11/4/2014129.06132.27128.40131.00810,943
11/3/2014131.16132.87129.21130.05992,920
10/31/2014136.55137.79129.74130.671,318,223
10/30/2014132.09134.93130.93134.60546,794
10/29/2014130.08133.36129.06132.08884,832
10/28/2014127.10138.93126.50130.851,524,968
10/27/2014123.68127.19121.75127.031,025,220
10/24/2014121.55124.19120.53123.68715,590
10/23/2014116.43121.46114.70121.32859,508
10/22/2014116.39116.66114.12115.13515,720
10/21/2014116.00117.00114.09116.56457,893
10/20/2014112.13116.49112.01114.83670,651
10/17/2014113.49116.50111.62112.211,079,575
10/16/2014106.07112.74104.01109.14780,357
10/15/2014104.95108.79101.25108.03980,174
10/14/2014106.75109.71102.92103.79888,083
10/13/2014107.02109.43102.77105.12894,155
10/10/2014108.49110.46105.80105.97675,637
10/9/2014112.22112.44107.29108.011,023,498
10/8/2014111.14112.82108.73112.22727,531
10/7/2014115.17115.17111.73111.82786,823
10/6/2014118.78119.52115.08115.74476,511
10/3/2014116.65119.75115.45118.30944,524
10/2/2014116.40117.17112.36115.45679,123
10/1/2014117.70118.58113.73115.80739,477
9/30/2014120.98121.09117.42117.43758,328
9/29/2014119.23123.39118.42120.54612,495
9/26/2014117.96121.37116.82120.61718,724
9/25/2014118.93119.61116.55117.47654,035
9/24/2014117.67119.86117.62119.16501,579
9/23/2014120.00121.24117.43117.55757,411
9/22/2014122.95123.49118.73119.94746,446
9/19/2014125.38127.07123.02123.521,095,364
9/18/2014123.71125.70122.93124.97573,244
9/17/2014122.48124.28120.69123.42687,221
9/16/2014120.01122.68119.85122.18602,743
9/15/2014124.31125.13119.28121.04519,858
9/12/2014124.26126.47123.00123.95698,867
9/11/2014125.84127.56121.01124.651,552,219
9/10/2014118.82129.16118.15127.813,035,088
9/9/2014119.73120.89117.62118.63634,161
9/8/2014118.50120.26117.50120.13402,239
9/5/2014119.00120.39115.67118.88834,347
9/4/2014122.62122.93119.20119.30668,812
9/3/2014124.29124.51120.43122.95812,337
9/2/2014125.10125.94123.42124.04483,207
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center