$256.59 0.00 (%) Pharmacyclics Inc - NASDAQ

Apr. 24, 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
4/24/2015257.50257.67256.35256.59615,134
4/23/2015257.67257.75256.85257.10942,403
4/22/2015257.75258.25256.76256.99475,523
4/21/2015256.64257.75256.00257.75238,262
4/20/2015258.35258.35256.30256.57734,167
4/17/2015257.95258.61256.91257.453,096,158
4/16/2015258.05260.47257.50258.021,694,788
4/15/2015256.81259.67256.61258.85870,967
4/14/2015257.57257.75256.50256.711,478,016
4/13/2015258.00258.50257.50257.51859,834
4/10/2015257.46258.74257.32258.35835,567
4/9/2015256.89257.83256.62257.78618,292
4/8/2015256.89257.73256.71257.48473,191
4/7/2015256.55257.10256.28257.02399,478
4/6/2015255.90256.73255.72256.55678,435
4/2/2015255.05256.81255.00256.41583,194
4/1/2015255.79256.25254.64255.091,124,622
3/31/2015256.45256.83255.50255.95824,704
3/30/2015256.58257.36256.35256.43689,388
3/27/2015256.90257.72256.14256.56704,873
3/26/2015257.00257.56255.50256.37944,227
3/25/2015257.50258.59256.55256.651,564,550
3/24/2015258.25258.82257.50257.75799,284
3/23/2015257.25258.90256.83258.35986,692
3/20/2015257.60258.95256.76257.851,913,636
3/19/2015257.61258.72257.15258.06702,112
3/18/2015257.06258.15256.61257.42750,538
3/17/2015256.50257.99256.50257.12785,701
3/16/2015255.00256.82254.00256.701,260,237
3/13/2015254.24255.16254.12254.981,258,559
3/12/2015254.42255.00253.95254.44912,317
3/11/2015253.79254.87253.79254.071,887,687
3/10/2015253.51254.50253.51253.971,807,368
3/9/2015254.56254.78253.70253.972,639,440
3/6/2015254.00254.80253.77254.563,048,209
3/5/2015255.00255.52253.99254.2218,698,868
3/4/2015217.26232.40216.47230.482,678,620
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center