Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	5.160	5.220	4.980	5.010	0	-0.15(-2.81%)
Aug 29, 2013	5.040	5.220	5.040	5.155	1,433,756	+0.13(+2.59%)
Aug 28, 2013	4.970	5.075	4.910	5.025	1,075,868	+0.04(+0.70%)
Aug 27, 2013	5.110	5.170	4.990	4.990	910,150	-0.16(-3.11%)
Aug 26, 2013	5.140	5.250	5.110	5.150	0	-0.01(-0.19%)
Aug 23, 2013	5.160	5.170	5.120	5.160	0	+0.00(+0.00%)
Aug 22, 2013	5.110	5.180	5.050	5.160	628,041	+0.08(+1.57%)
Aug 21, 2013	5.060	5.200	5.050	5.080	1,147,119	+0.00(+0.00%)
Aug 20, 2013	4.870	5.100	4.870	5.080	1,147,170	+0.20(+4.10%)
Aug 19, 2013	4.900	5.050	4.880	4.880	1,745,201	-0.03(-0.61%)
Aug 16, 2013	4.790	4.950	4.790	4.910	0	+0.10(+2.08%)
Aug 15, 2013	4.820	4.920	4.800	4.810	903,141	-0.07(-1.43%)
Aug 14, 2013	4.890	4.930	4.820	4.880	660,001	-0.01(-0.20%)
Aug 13, 2013	4.930	4.980	4.860	4.890	514,847	-0.03(-0.61%)
Aug 12, 2013	4.930	4.940	4.870	4.920	737,714	-0.03(-0.61%)
Aug 09, 2013	4.910	5.020	4.880	4.950	664,078	+0.01(+0.20%)
Aug 08, 2013	5.030	5.070	4.880	4.940	1,276,045	-0.04(-0.80%)
Aug 07, 2013	5.070	5.200	4.710	4.980	3,654,547	-0.13(-2.54%)
Aug 06, 2013	5.190	5.250	5.080	5.110	1,244,447	-0.10(-1.92%)
Aug 05, 2013	5.260	5.300	5.175	5.210	1,158,850	-0.04(-0.76%)
Aug 02, 2013	5.200	5.380	5.200	5.250	4,457,215	+0.07(+1.35%)
Aug 01, 2013	5.090	5.180	5.010	5.180	1,168,680	+0.12(+2.37%)
Jul 31, 2013	5.070	5.100	4.970	5.060	0	+0.01(+0.20%)
Jul 30, 2013	4.840	5.050	4.800	5.050	0	+0.24(+4.99%)
Jul 29, 2013	4.890	4.890	4.760	4.810	0	-0.09(-1.84%)
Jul 26, 2013	5.100	5.110	4.890	4.900	0	-0.26(-5.04%)
Jul 25, 2013	5.140	5.170	5.000	5.160	0	+0.00(+0.00%)
Jul 24, 2013	5.480	5.510	5.120	5.160	0	-0.28(-5.15%)
Jul 23, 2013	5.500	5.550	5.375	5.440	0	-0.05(-0.91%)
Jul 22, 2013	5.420	5.510	5.440	5.490	0	+0.05(+0.92%)
Jul 19, 2013	5.260	5.480	5.200	5.440	0	+0.17(+3.23%)
Jul 18, 2013	5.127	5.270	5.085	5.270	0	+0.16(+3.23%)
Jul 17, 2013	5.030	5.175	5.020	5.105	1,765,885	+0.10(+1.90%)
Jul 16, 2013	4.990	5.045	4.960	5.010	0	+0.04(+0.80%)
Jul 15, 2013	4.930	5.000	4.880	4.970	0	+0.06(+1.22%)
Jul 12, 2013	4.900	4.980	4.860	4.910	0	+0.03(+0.61%)
Jul 11, 2013	4.880	4.910	4.830	4.880	0	+0.06(+1.24%)
Jul 10, 2013	4.760	4.850	4.750	4.820	0	+0.04(+0.84%)
Jul 09, 2013	4.860	4.890	4.740	4.780	0	-0.06(-1.24%)
Jul 08, 2013	4.890	4.900	4.790	4.840	0	-0.04(-0.82%)
Jul 05, 2013	4.750	4.890	4.710	4.880	0	+0.22(+4.72%)
Jul 03, 2013	4.700	4.740	4.650	4.660	0	-0.05(-1.06%)
Jul 02, 2013	4.650	4.720	4.630	4.710	0	+0.05(+1.07%)
Jul 01, 2013	4.620	4.750	4.580	4.660	0	+0.12(+2.64%)
Jun 28, 2013	4.470	4.600	4.430	4.540	1,370,764	+0.07(+1.57%)
Jun 27, 2013	4.520	4.530	4.440	4.470	0	+0.05(+1.13%)
Jun 26, 2013	4.500	4.530	4.410	4.420	0	-0.04(-0.90%)
Jun 25, 2013	4.510	4.530	4.390	4.460	0	+0.01(+0.22%)
Jun 24, 2013	4.500	4.540	4.395	4.450	0	-0.06(-1.33%)
Jun 21, 2013	4.590	4.620	4.500	4.510	4,275,602	-0.05(-1.10%)
Jun 20, 2013	4.700	4.710	4.520	4.560	0	-0.16(-3.39%)
Jun 19, 2013	4.800	4.840	4.710	4.720	0	-0.10(-2.07%)
Jun 18, 2013	4.680	4.820	4.610	4.820	0	+0.15(+3.21%)
Jun 17, 2013	4.730	4.750	4.590	4.670	0	-0.03(-0.64%)
Jun 14, 2013	4.650	4.760	4.650	4.700	0	+0.03(+0.64%)
Jun 13, 2013	4.610	4.710	4.580	4.670	1,670,067	+0.05(+1.08%)
Jun 12, 2013	4.830	4.830	4.610	4.620	1,016,733	-0.15(-3.14%)
Jun 11, 2013	4.740	4.840	4.650	4.770	753,799	-0.03(-0.63%)
Jun 10, 2013	4.800	4.810	4.690	4.800	0	+0.01(+0.21%)
Jun 07, 2013	4.790	4.810	4.740	4.790	0	+0.03(+0.63%)
Jun 06, 2013	4.580	4.760	4.560	4.760	1,403,378	+0.17(+3.70%)
Jun 05, 2013	4.650	4.700	4.560	4.590	0	-0.08(-1.71%)
Jun 04, 2013	4.790	4.830	4.610	4.670	0	-0.13(-2.71%)