Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	5.960	6.080	5.880	6.020	3,202,870	+0.14(+2.38%)
Oct 29, 2015	6.070	6.230	5.880	5.880	4,402,689	-0.19(-3.13%)
Oct 28, 2015	5.870	6.070	5.780	6.070	4,568,190	+0.21(+3.58%)
Oct 27, 2015	5.760	5.920	5.720	5.860	2,204,938	+0.06(+0.95%)
Oct 26, 2015	5.740	5.930	5.660	5.805	2,387,545	+0.01(+0.26%)
Oct 23, 2015	5.650	5.810	5.610	5.790	3,888,810	+0.22(+3.95%)
Oct 22, 2015	5.530	5.670	5.400	5.570	2,875,723	+0.08(+1.46%)
Oct 21, 2015	5.530	5.580	5.250	5.490	4,889,067	-0.03(-0.54%)
Oct 20, 2015	5.750	5.798	5.510	5.520	4,319,746	-0.28(-4.83%)
Oct 19, 2015	5.800	5.870	5.600	5.800	3,064,280	+0.00(+0.00%)
Oct 16, 2015	5.750	5.870	5.680	5.800	3,211,843	+0.05(+0.87%)
Oct 15, 2015	5.580	5.750	5.490	5.750	3,144,079	+0.15(+2.68%)
Oct 14, 2015	5.560	5.700	5.450	5.600	3,532,380	+0.07(+1.27%)
Oct 13, 2015	5.750	5.800	5.530	5.530	4,832,131	-0.25(-4.33%)
Oct 12, 2015	6.000	6.000	5.750	5.780	3,322,196	-0.21(-3.43%)
Oct 09, 2015	5.840	5.990	5.760	5.985	2,923,251	+0.14(+2.31%)
Oct 08, 2015	5.880	5.930	5.650	5.850	3,401,072	-0.06(-1.02%)
Oct 07, 2015	5.820	5.970	5.550	5.910	4,981,404	+0.13(+2.25%)
Oct 06, 2015	6.060	6.100	5.560	5.780	6,687,135	-0.12(-2.03%)
Oct 05, 2015	5.980	6.070	5.680	5.900	4,262,257	-0.01(-0.17%)
Oct 02, 2015	5.620	5.910	5.550	5.910	4,530,130	+0.18(+3.14%)
Oct 01, 2015	5.650	5.760	5.400	5.730	5,657,990	+0.12(+2.14%)
Sep 30, 2015	5.750	5.930	5.450	5.610	7,423,819	+0.02(+0.36%)
Sep 29, 2015	5.760	6.080	5.480	5.590	6,131,593	-0.07(-1.24%)
Sep 28, 2015	5.850	5.890	5.470	5.660	9,366,600	-0.25(-4.23%)
Sep 25, 2015	6.350	6.350	5.840	5.910	7,652,239	-0.29(-4.68%)
Sep 24, 2015	6.160	6.410	6.010	6.200	6,472,302	-0.05(-0.80%)
Sep 23, 2015	6.290	6.330	6.090	6.250	4,440,094	+0.01(+0.16%)
Sep 22, 2015	6.280	6.330	6.010	6.240	6,045,589	-0.16(-2.50%)
Sep 21, 2015	6.600	6.630	6.130	6.400	8,006,936	-0.13(-1.99%)
Sep 18, 2015	6.150	6.770	6.120	6.530	17,299,844	+0.31(+4.98%)
Sep 17, 2015	6.190	6.280	6.060	6.220	5,582,004	+0.01(+0.16%)
Sep 16, 2015	6.220	6.300	6.050	6.210	7,105,461	+0.00(+0.00%)
Sep 15, 2015	5.920	6.210	5.860	6.210	6,356,053	+0.28(+4.72%)
Sep 14, 2015	5.910	5.950	5.810	5.930	2,904,968	+0.02(+0.34%)
Sep 11, 2015	5.860	5.920	5.760	5.910	2,534,086	+0.04(+0.68%)
Sep 10, 2015	5.700	5.900	5.660	5.870	3,742,821	+0.12(+2.00%)
Sep 09, 2015	6.020	6.065	5.720	5.755	3,626,547	-0.19(-3.11%)
Sep 08, 2015	5.780	6.000	5.670	5.940	4,946,367	+0.30(+5.32%)
Sep 04, 2015	5.500	5.640	5.640	5.640	2,916,300	+0.08(+1.44%)
Sep 03, 2015	5.940	5.990	5.540	5.560	5,136,119	-0.34(-5.76%)
Sep 02, 2015	5.670	5.900	5.560	5.900	5,854,973	+0.30(+5.36%)
Sep 01, 2015	5.750	5.850	5.470	5.600	10,045,483	-0.35(-5.88%)
Aug 31, 2015	6.040	6.145	5.920	5.950	10,132,489	-0.10(-1.65%)
Aug 28, 2015	6.050	6.170	5.960	6.050	4,767,724	-0.04(-0.66%)
Aug 27, 2015	6.000	6.230	5.730	6.090	11,483,028	+0.45(+7.98%)
Aug 26, 2015	5.470	5.640	5.100	5.640	6,018,864	+0.42(+8.05%)
Aug 25, 2015	5.710	5.720	5.175	5.220	5,332,781	+0.14(+2.76%)
Aug 24, 2015	4.810	5.630	4.560	5.080	8,364,674	-0.17(-3.24%)
Aug 21, 2015	5.270	5.400	4.890	5.250	10,380,206	-0.15(-2.78%)
Aug 20, 2015	5.590	5.650	5.390	5.400	5,322,975	-0.32(-5.59%)
Aug 19, 2015	5.690	5.810	5.500	5.720	4,445,147	+0.00(+0.00%)
Aug 18, 2015	6.010	6.040	5.710	5.720	3,527,478	-0.33(-5.45%)
Aug 17, 2015	5.820	6.050	5.730	6.050	2,730,060	+0.23(+3.95%)
Aug 14, 2015	5.890	5.950	5.670	5.820	3,339,445	-0.09(-1.52%)
Aug 13, 2015	5.900	6.250	5.880	5.910	5,526,670	+0.06(+1.03%)
Aug 12, 2015	5.660	5.935	5.460	5.850	6,177,317	+0.13(+2.27%)
Aug 11, 2015	5.940	5.940	5.600	5.720	4,485,963	-0.26(-4.35%)
Aug 10, 2015	6.000	6.200	5.930	5.980	4,748,734	+0.08(+1.36%)
Aug 07, 2015	5.910	5.990	5.650	5.900	5,105,851	+0.01(+0.17%)
Aug 06, 2015	6.300	6.400	5.840	5.890	7,381,582	-0.39(-6.21%)
Aug 05, 2015	6.690	6.805	6.220	6.280	9,728,911	-0.34(-5.14%)
Aug 04, 2015	6.250	6.670	6.250	6.620	14,611,614	+0.50(+8.17%)