Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	7.450	8.250	7.450	7.730	3,552,900	+0.13(+1.71%)
Oct 28, 2011	7.730	7.840	7.430	7.600	1,672,883	-0.21(-2.69%)
Oct 27, 2011	7.690	7.830	7.250	7.810	2,301,322	+0.49(+6.69%)
Oct 26, 2011	7.430	7.500	6.820	7.320	1,536,938	+0.04(+0.55%)
Oct 25, 2011	7.330	7.630	7.130	7.280	1,911,298	-0.16(-2.15%)
Oct 24, 2011	7.150	7.530	6.860	7.440	5,868,374	+1.45(+24.21%)
Oct 21, 2011	5.630	6.000	5.630	5.990	844,749	+0.52(+9.51%)
Oct 20, 2011	5.560	5.599	5.290	5.470	556,621	-0.10(-1.80%)
Oct 19, 2011	5.870	5.870	5.550	5.570	647,219	-0.30(-5.11%)
Oct 18, 2011	5.570	5.930	5.380	5.870	800,460	+0.32(+5.77%)
Oct 17, 2011	5.880	6.045	5.510	5.550	1,057,735	-0.41(-6.88%)
Oct 14, 2011	5.720	6.010	5.640	5.960	813,600	+0.33(+5.86%)
Oct 13, 2011	5.600	5.690	5.430	5.630	481,359	-0.04(-0.71%)
Oct 12, 2011	5.700	5.770	5.552	5.670	1,018,599	+0.04(+0.71%)
Oct 11, 2011	5.760	5.840	5.560	5.630	675,086	-0.22(-3.76%)
Oct 10, 2011	5.730	5.940	5.670	5.850	658,836	+0.27(+4.84%)
Oct 07, 2011	5.890	5.890	5.560	5.580	1,081,278	-0.38(-6.38%)
Oct 06, 2011	5.620	5.970	5.420	5.960	1,112,788	+0.30(+5.30%)
Oct 05, 2011	5.470	5.690	5.270	5.660	994,937	+0.19(+3.38%)
Oct 04, 2011	4.820	5.510	4.820	5.475	1,493,788	+0.58(+11.96%)
Oct 03, 2011	5.470	5.550	4.890	4.890	1,342,944	-0.57(-10.44%)
Sep 30, 2011	5.520	5.710	5.450	5.460	908,435	-0.21(-3.70%)
Sep 29, 2011	5.700	5.838	5.500	5.670	1,145,407	+0.17(+3.09%)
Sep 28, 2011	6.030	6.180	5.470	5.500	1,538,618	-0.49(-8.18%)
Sep 27, 2011	6.090	6.330	5.970	5.990	1,800,302	-0.05(-0.83%)
Sep 26, 2011	6.240	6.330	5.790	6.040	1,463,732	-0.15(-2.42%)
Sep 23, 2011	6.150	6.270	6.050	6.190	1,094,252	+0.04(+0.65%)
Sep 22, 2011	5.960	6.430	5.790	6.150	2,078,195	+0.12(+1.99%)
Sep 21, 2011	6.410	6.500	6.000	6.030	1,767,322	-0.41(-6.37%)
Sep 20, 2011	6.990	7.020	6.360	6.440	2,036,027	-0.47(-6.80%)
Sep 19, 2011	6.750	7.090	6.700	6.910	924,839	+0.00(+0.00%)
Sep 16, 2011	7.140	7.219	6.320	6.910	2,631,489	-0.15(-2.12%)
Sep 15, 2011	7.390	7.400	6.970	7.060	1,678,584	-0.22(-3.02%)
Sep 14, 2011	7.410	7.740	7.270	7.280	1,444,429	-0.06(-0.82%)
Sep 13, 2011	7.070	7.400	7.000	7.340	985,210	+0.32(+4.56%)
Sep 12, 2011	6.840	7.140	6.770	7.020	731,297	+0.01(+0.14%)
Sep 09, 2011	7.100	7.270	6.880	7.010	1,065,088	-0.20(-2.77%)
Sep 08, 2011	7.300	7.520	7.051	7.210	1,047,024	-0.19(-2.57%)
Sep 07, 2011	6.910	7.410	6.810	7.400	1,135,488	+0.63(+9.31%)
Sep 06, 2011	6.510	6.780	6.440	6.770	711,933	-0.04(-0.59%)
Sep 02, 2011	6.940	7.170	6.670	6.810	1,037,134	-0.35(-4.89%)
Sep 01, 2011	7.530	7.710	7.100	7.160	750,973	-0.32(-4.28%)
Aug 31, 2011	7.510	7.870	7.330	7.480	1,366,513	+0.05(+0.67%)
Aug 30, 2011	7.040	7.555	6.960	7.430	2,119,857	+0.34(+4.80%)
Aug 29, 2011	6.540	7.100	6.530	7.090	1,522,595	+0.65(+10.09%)
Aug 26, 2011	5.970	6.450	5.860	6.440	839,969	+0.42(+6.98%)
Aug 25, 2011	6.400	6.400	6.010	6.020	913,192	-0.26(-4.14%)
Aug 24, 2011	6.260	6.430	6.050	6.280	805,431	+0.01(+0.16%)
Aug 23, 2011	5.860	6.270	5.750	6.270	991,468	+0.46(+7.92%)
Aug 22, 2011	6.360	6.430	5.780	5.810	1,362,325	-0.34(-5.53%)
Aug 19, 2011	6.050	6.330	5.902	6.150	1,380,606	-0.03(-0.49%)
Aug 18, 2011	6.580	6.780	6.100	6.180	1,657,438	-0.49(-7.35%)
Aug 17, 2011	6.860	7.000	6.550	6.670	723,528	-0.15(-2.20%)
Aug 16, 2011	7.000	7.060	6.650	6.820	1,208,164	-0.31(-4.35%)
Aug 15, 2011	6.910	7.140	6.850	7.130	840,090	+0.33(+4.85%)
Aug 12, 2011	6.880	6.970	6.610	6.800	1,077,276	+0.08(+1.19%)
Aug 11, 2011	6.690	6.890	6.350	6.720	1,436,988	+0.14(+2.13%)
Aug 10, 2011	6.800	6.940	6.310	6.580	1,593,618	-0.45(-6.40%)
Aug 09, 2011	6.688	7.030	5.710	7.030	2,934,660	+1.07(+17.95%)
Aug 08, 2011	6.220	6.380	5.930	5.960	2,176,760	-0.78(-11.57%)
Aug 05, 2011	7.000	7.080	6.120	6.740	2,111,612	-0.07(-1.03%)
Aug 04, 2011	7.550	7.550	6.810	6.810	1,909,395	-0.85(-11.10%)
Aug 03, 2011	7.660	7.760	7.270	7.660	756,176	+0.04(+0.52%)
Aug 02, 2011	7.860	8.120	7.610	7.620	1,306,496	-0.27(-3.42%)