Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	5.710	6.350	5.650	6.080	2,247,781	+0.37(+6.48%)
Oct 29, 2009	5.300	5.710	5.300	5.710	1,272,655	+0.38(+7.13%)
Oct 28, 2009	5.740	5.740	5.310	5.330	797,322	-0.44(-7.63%)
Oct 27, 2009	5.830	5.890	5.690	5.770	580,572	-0.02(-0.35%)
Oct 26, 2009	5.860	6.050	5.680	5.790	596,581	-0.05(-0.86%)
Oct 23, 2009	5.870	6.090	5.810	5.840	374,051	-0.16(-2.67%)
Oct 22, 2009	5.940	6.090	5.810	6.000	471,492	+0.04(+0.67%)
Oct 21, 2009	6.050	6.270	5.930	5.960	542,678	-0.13(-2.13%)
Oct 20, 2009	6.140	6.440	6.040	6.090	564,141	-0.34(-5.29%)
Oct 19, 2009	6.280	6.500	6.250	6.430	867,344	+0.18(+2.88%)
Oct 16, 2009	6.260	6.300	6.110	6.250	632,664	-0.05(-0.79%)
Oct 15, 2009	6.240	6.390	6.220	6.300	443,579	-0.01(-0.16%)
Oct 14, 2009	6.310	6.380	6.179	6.310	452,921	+0.09(+1.45%)
Oct 13, 2009	6.330	6.420	6.060	6.220	475,304	-0.14(-2.20%)
Oct 12, 2009	6.441	6.480	6.330	6.360	396,772	-0.14(-2.15%)
Oct 09, 2009	6.430	6.500	6.370	6.500	375,068	+0.09(+1.40%)
Oct 08, 2009	6.480	6.560	6.390	6.410	633,295	-0.05(-0.77%)
Oct 07, 2009	6.350	6.490	6.350	6.460	700,131	+0.09(+1.41%)
Oct 06, 2009	6.210	6.380	6.070	6.370	950,971	+0.24(+3.92%)
Oct 05, 2009	6.010	6.150	5.960	6.130	415,720	+0.14(+2.34%)
Oct 02, 2009	5.920	6.140	5.900	5.990	536,003	+0.02(+0.34%)
Oct 01, 2009	6.330	6.330	5.970	5.970	1,160,834	-0.41(-6.43%)
Sep 30, 2009	6.510	6.540	6.170	6.380	799,965	-0.11(-1.69%)
Sep 29, 2009	6.490	6.650	6.470	6.490	424,899	-0.01(-0.15%)
Sep 28, 2009	6.540	6.670	6.311	6.500	566,224	+0.02(+0.31%)
Sep 25, 2009	6.310	6.850	6.280	6.480	904,915	+0.17(+2.69%)
Sep 24, 2009	6.720	6.720	6.260	6.310	1,210,931	-0.40(-5.96%)
Sep 23, 2009	6.860	6.920	6.670	6.710	695,404	-0.14(-2.04%)
Sep 22, 2009	7.030	7.250	6.820	6.850	697,615	-0.14(-2.00%)
Sep 21, 2009	6.750	7.070	6.700	6.990	915,764	+0.18(+2.64%)
Sep 18, 2009	6.790	6.920	6.600	6.810	1,060,973	+0.05(+0.74%)
Sep 17, 2009	6.700	6.920	6.650	6.760	951,489	+0.07(+1.05%)
Sep 16, 2009	6.270	6.740	6.040	6.690	573,985	+0.08(+1.21%)
Sep 15, 2009	6.530	6.680	6.480	6.610	706,456	+0.08(+1.23%)
Sep 14, 2009	6.320	6.550	6.220	6.530	535,661	+0.15(+2.35%)
Sep 11, 2009	6.440	6.580	6.360	6.380	513,703	-0.06(-0.93%)
Sep 10, 2009	6.350	6.470	6.182	6.440	481,687	+0.06(+0.94%)
Sep 09, 2009	6.240	6.460	6.170	6.380	623,859	+0.11(+1.75%)
Sep 08, 2009	6.260	6.330	6.160	6.270	858,526	+0.02(+0.32%)
Sep 04, 2009	6.090	6.250	5.960	6.250	922,847	+0.14(+2.29%)
Sep 03, 2009	6.120	6.180	5.900	6.110	827,921	+0.00(+0.00%)
Sep 02, 2009	5.920	6.250	5.760	6.110	1,946,081	+0.15(+2.52%)
Sep 01, 2009	5.730	6.190	5.720	5.960	2,125,806	+0.24(+4.20%)
Aug 31, 2009	5.660	5.720	5.560	5.720	670,226	+0.01(+0.18%)
Aug 28, 2009	5.890	5.890	5.620	5.710	438,385	-0.12(-2.06%)
Aug 27, 2009	5.820	5.840	5.600	5.830	367,601	+0.05(+0.87%)
Aug 26, 2009	5.730	5.950	5.730	5.780	570,069	+0.05(+0.87%)
Aug 25, 2009	5.690	5.880	5.620	5.730	661,964	+0.06(+1.06%)
Aug 24, 2009	5.700	5.750	5.620	5.670	410,158	-0.02(-0.35%)
Aug 21, 2009	5.720	5.800	5.640	5.690	646,066	+0.03(+0.53%)
Aug 20, 2009	5.680	5.700	5.480	5.660	374,210	-0.05(-0.88%)
Aug 19, 2009	5.400	5.710	5.360	5.710	605,712	+0.22(+4.01%)
Aug 18, 2009	5.620	5.620	5.440	5.490	429,774	-0.11(-1.96%)
Aug 17, 2009	5.480	5.620	5.360	5.600	719,704	-0.01(-0.18%)
Aug 14, 2009	5.680	5.680	5.500	5.610	555,473	-0.09(-1.58%)
Aug 13, 2009	5.690	5.710	5.470	5.700	681,352	+0.08(+1.42%)
Aug 12, 2009	5.410	5.740	5.410	5.620	764,595	+0.23(+4.27%)
Aug 11, 2009	5.560	5.600	5.350	5.390	544,671	-0.22(-3.92%)
Aug 10, 2009	5.510	5.630	5.460	5.610	537,602	+0.04(+0.72%)
Aug 07, 2009	5.560	5.690	5.450	5.570	674,662	+0.12(+2.20%)
Aug 06, 2009	5.640	5.680	5.450	5.450	665,209	-0.18(-3.20%)
Aug 05, 2009	5.800	5.800	5.600	5.630	641,510	-0.18(-3.10%)
Aug 04, 2009	5.590	5.820	5.500	5.810	719,180	+0.16(+2.83%)