$216.77 -4.53 (%) Pharmacyclics Inc - NASDAQ

Mar. 3, 2015 | 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
3/3/2015220.27221.94215.26216.771,496,844
3/2/2015216.00226.44212.30221.291,679,489
2/27/2015214.12220.79214.01215.932,025,015
2/26/2015218.44220.15211.59217.823,254,499
2/25/2015189.39231.09188.39220.228,456,037
2/24/2015188.62188.70183.42188.45956,166
2/23/2015175.00195.79174.04187.802,765,575
2/20/2015172.37177.66171.32177.561,010,851
2/19/2015168.05175.00165.50171.341,768,474
2/18/2015168.29170.30165.01170.211,007,818
2/17/2015166.75168.49162.62167.18658,607
2/13/2015165.42167.14161.50163.28789,699
2/12/2015163.11163.90160.72163.05480,032
2/11/2015164.45167.75161.50162.68614,047
2/10/2015164.09165.67162.06164.50580,982
2/9/2015164.51166.85162.33162.40601,160
2/6/2015166.60169.62162.05164.80629,492
2/5/2015162.70166.70159.70166.34653,974
2/4/2015158.74162.79152.83161.891,185,831
2/3/2015166.58168.29155.00161.231,505,190
2/2/2015170.03171.99164.27166.95888,812
1/30/2015166.89172.11165.00168.75973,130
1/29/2015165.86168.15161.54167.47839,638
1/28/2015168.00168.65163.59165.41841,729
1/27/2015167.65171.55165.89166.651,555,031
1/26/2015159.00167.73158.01167.381,153,025
1/23/2015155.87159.99152.86158.55725,796
1/22/2015155.00156.90150.01155.961,005,906
1/21/2015151.69155.71150.37151.101,291,957
1/20/2015145.84152.82144.00152.611,147,032
1/16/2015142.78146.78142.75145.51954,253
1/15/2015142.68144.21140.64143.25934,566
1/14/2015142.41143.92141.00142.641,106,836
1/13/2015147.65150.99143.55144.004,630,273
1/12/2015123.89125.21122.18123.71841,048
1/9/2015124.71125.00121.96124.20786,618
1/8/2015124.88125.42123.01124.09606,835
1/7/2015121.11124.05120.16123.47621,227
1/6/2015122.00123.40119.45119.851,227,745
1/5/2015122.46123.52117.01119.971,265,442
1/2/2015122.51125.49122.10124.46436,134
12/31/2014123.29125.30122.07122.26364,645
12/30/2014123.26124.49122.10122.58315,284
12/29/2014124.41125.25122.13123.76370,338
12/26/2014122.38125.71122.35124.86415,878
12/24/2014120.72124.84120.30121.84363,627
12/23/2014133.41133.89118.00120.691,450,051
12/22/2014131.49134.28129.55132.82710,886
12/19/2014133.40133.40129.21131.452,703,753
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center