Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	4.470	4.540	4.420	4.470	561,019	-0.04(-0.89%)
Oct 28, 2010	4.560	4.680	4.500	4.510	608,223	+0.02(+0.45%)
Oct 27, 2010	4.570	4.630	4.460	4.490	871,257	-0.26(-5.47%)
Oct 25, 2010	4.760	4.880	4.730	4.750	654,643	+0.02(+0.42%)
Oct 22, 2010	4.630	4.740	4.610	4.730	471,932	+0.11(+2.38%)
Oct 21, 2010	4.800	4.820	4.520	4.620	1,085,965	-0.13(-2.74%)
Oct 20, 2010	4.660	4.820	4.610	4.750	707,960	+0.14(+3.04%)
Oct 19, 2010	4.720	4.780	4.580	4.610	1,300,604	-0.20(-4.16%)
Oct 18, 2010	4.600	4.990	4.500	4.810	1,792,518	+0.21(+4.57%)
Oct 15, 2010	4.530	4.680	4.410	4.600	1,534,754	+0.15(+3.37%)
Oct 14, 2010	4.370	4.480	4.340	4.450	687,119	+0.06(+1.37%)
Oct 13, 2010	4.370	4.480	4.330	4.390	874,619	+0.06(+1.39%)
Oct 12, 2010	4.300	4.430	4.270	4.330	850,520	+0.06(+1.41%)
Oct 11, 2010	4.480	4.580	4.260	4.270	2,094,159	+0.04(+0.95%)
Oct 08, 2010	4.040	4.270	4.020	4.230	894,662	+0.19(+4.70%)
Oct 07, 2010	4.030	4.090	4.000	4.040	382,223	+0.04(+1.00%)
Oct 06, 2010	4.080	4.110	4.000	4.000	606,953	-0.10(-2.44%)
Oct 05, 2010	4.030	4.110	3.890	4.100	920,155	+0.12(+3.02%)
Oct 04, 2010	3.940	3.990	3.840	3.980	808,960	+0.01(+0.25%)
Oct 01, 2010	3.970	4.010	3.880	3.970	535,389	+0.05(+1.28%)
Sep 30, 2010	3.990	4.010	3.880	3.920	633,339	-0.02(-0.51%)
Sep 29, 2010	3.960	4.000	3.865	3.940	626,233	-0.06(-1.50%)
Sep 28, 2010	4.070	4.080	3.950	4.000	772,553	-0.09(-2.20%)
Sep 27, 2010	4.180	4.200	4.080	4.090	427,248	-0.08(-1.92%)
Sep 24, 2010	4.110	4.190	4.025	4.170	828,247	+0.15(+3.73%)
Sep 23, 2010	4.170	4.170	3.970	4.020	1,048,069	-0.18(-4.29%)
Sep 22, 2010	4.260	4.290	4.180	4.200	1,017,977	-0.07(-1.64%)
Sep 21, 2010	4.240	4.280	4.180	4.270	1,109,826	+0.06(+1.43%)
Sep 20, 2010	4.030	4.210	3.960	4.210	1,367,237	+0.21(+5.25%)
Sep 17, 2010	4.000	4.020	3.830	4.000	1,655,090	+0.00(+0.00%)
Sep 15, 2010	3.990	4.070	3.880	4.000	798,909	-0.01(-0.25%)
Sep 14, 2010	3.910	4.030	3.830	4.010	1,192,608	+0.09(+2.30%)
Sep 13, 2010	3.810	3.950	3.780	3.920	975,436	+0.15(+3.98%)
Sep 10, 2010	3.600	3.800	3.600	3.770	1,180,334	+0.03(+0.80%)
Sep 09, 2010	3.880	3.940	3.710	3.740	1,938,822	+0.00(+0.00%)
Sep 08, 2010	3.600	3.760	3.600	3.740	1,001,058	+0.17(+4.76%)
Sep 07, 2010	3.800	3.830	3.560	3.570	1,493,410	-0.23(-6.05%)
Sep 03, 2010	3.550	3.820	3.480	3.800	2,188,485	+0.30(+8.57%)
Sep 02, 2010	3.360	3.590	3.220	3.500	2,104,170	+0.18(+5.42%)
Sep 01, 2010	3.250	3.340	3.080	3.320	2,467,858	+0.35(+11.78%)
Aug 31, 2010	3.090	3.140	2.960	2.970	2,495,804	-0.13(-4.19%)
Aug 30, 2010	3.290	3.310	3.100	3.100	1,081,891	-0.16(-4.91%)
Aug 27, 2010	3.280	3.300	3.160	3.260	978,535	+0.04(+1.24%)
Aug 26, 2010	3.240	3.330	3.150	3.220	1,116,361	+0.22(+7.15%)
Aug 25, 2010	3.030	3.040	2.950	3.005	666,898	-0.06(-2.12%)
Aug 24, 2010	2.980	3.110	2.960	3.070	1,012,302	+0.05(+1.66%)
Aug 23, 2010	3.130	3.162	3.010	3.020	763,425	-0.10(-3.21%)
Aug 20, 2010	2.950	3.130	2.950	3.120	852,659	+0.14(+4.70%)
Aug 19, 2010	3.200	3.230	2.960	2.980	1,030,537	-0.23(-7.17%)
Aug 18, 2010	2.920	3.280	2.900	3.210	1,405,755	+0.32(+11.07%)
Aug 17, 2010	2.920	2.930	2.865	2.890	501,311	-0.01(-0.34%)
Aug 16, 2010	2.870	2.920	2.860	2.900	488,520	+0.02(+0.69%)
Aug 13, 2010	2.890	3.000	2.864	2.880	608,182	-0.04(-1.37%)
Aug 12, 2010	3.010	3.050	2.890	2.920	973,014	-0.09(-2.99%)
Aug 11, 2010	3.070	3.090	3.010	3.010	832,858	-0.13(-4.14%)
Aug 10, 2010	3.220	3.260	3.110	3.140	940,533	-0.12(-3.68%)
Aug 09, 2010	3.130	3.280	3.090	3.260	781,236	+0.17(+5.50%)
Aug 06, 2010	3.070	3.220	3.070	3.090	548,250	-0.03(-0.96%)
Aug 05, 2010	3.220	3.300	3.100	3.120	675,109	-0.14(-4.29%)
Aug 04, 2010	3.200	3.270	3.190	3.260	406,460	+0.09(+2.84%)
Aug 03, 2010	3.180	3.300	3.150	3.170	760,671	-0.04(-1.25%)