Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	1.750	1.770	1.680	1.700	2,006,838	-0.02(-1.16%)
Oct 30, 2014	1.690	1.720	1.640	1.720	1,647,796	+0.02(+1.18%)
Oct 29, 2014	1.730	1.750	1.700	1.700	1,629,655	-0.05(-2.86%)
Oct 28, 2014	1.690	1.760	1.673	1.750	2,130,491	+0.05(+2.94%)
Oct 27, 2014	1.670	1.690	1.690	1.700	2,412,914	+0.01(+0.59%)
Oct 24, 2014	1.640	1.700	1.591	1.690	2,071,591	+0.05(+3.05%)
Oct 23, 2014	1.600	1.640	1.590	1.640	1,480,613	+0.05(+3.14%)
Oct 22, 2014	1.600	1.610	1.570	1.590	1,280,920	-0.01(-0.63%)
Oct 21, 2014	1.650	1.650	1.570	1.600	1,226,408	-0.05(-3.03%)
Oct 20, 2014	1.530	1.650	1.530	1.650	1,339,929	+0.07(+4.76%)
Oct 17, 2014	1.680	1.680	1.550	1.575	1,287,924	-0.05(-2.78%)
Oct 16, 2014	1.530	1.650	1.510	1.620	2,023,228	+0.07(+4.52%)
Oct 15, 2014	1.500	1.570	1.450	1.550	2,003,558	+0.03(+1.97%)
Oct 14, 2014	1.490	1.530	1.450	1.520	1,565,791	+0.06(+4.11%)
Oct 13, 2014	1.440	1.510	1.350	1.460	2,390,278	+0.01(+0.69%)
Oct 10, 2014	1.550	1.580	1.450	1.450	2,854,243	-0.10(-6.45%)
Oct 09, 2014	1.550	1.590	1.520	1.550	3,021,687	+0.00(+0.00%)
Oct 08, 2014	1.510	1.550	1.480	1.550	2,371,944	+0.03(+1.97%)
Oct 07, 2014	1.500	1.610	1.490	1.520	3,643,938	+0.00(+0.00%)
Oct 06, 2014	1.500	1.530	1.500	1.520	2,265,882	+0.00(+0.00%)
Oct 03, 2014	1.520	1.540	1.500	1.520	2,019,033	+0.01(+0.66%)
Oct 02, 2014	1.520	1.528	1.480	1.510	4,406,054	+0.00(+0.00%)
Oct 01, 2014	1.580	1.580	1.480	1.510	5,015,630	-0.02(-1.31%)
Sep 30, 2014	1.600	1.610	1.520	1.530	4,158,826	-0.06(-3.77%)
Sep 29, 2014	1.800	1.800	1.580	1.590	13,173,797	+0.03(+1.92%)
Sep 26, 2014	1.560	1.580	1.510	1.560	6,118,201	+0.01(+0.65%)
Sep 25, 2014	1.600	1.610	1.550	1.550	4,414,763	-0.04(-2.52%)
Sep 24, 2014	1.580	1.630	1.570	1.590	4,854,926	+0.02(+1.27%)
Sep 23, 2014	1.650	1.670	1.550	1.570	6,524,199	-0.08(-4.85%)
Sep 22, 2014	1.750	1.750	1.650	1.650	2,088,014	-0.05(-2.94%)
Sep 19, 2014	1.710	1.740	1.680	1.700	7,171,014	-0.02(-1.16%)
Sep 18, 2014	1.720	1.750	1.700	1.720	2,125,640	+0.02(+1.18%)
Sep 17, 2014	1.630	1.720	1.620	1.700	3,013,205	+0.08(+4.94%)
Sep 16, 2014	1.750	1.750	1.600	1.620	7,889,054	-0.12(-6.90%)
Sep 15, 2014	1.850	1.855	1.740	1.740	4,566,531	-0.13(-6.95%)
Sep 12, 2014	1.920	1.930	1.850	1.870	3,642,839	-0.04(-2.09%)
Sep 11, 2014	1.890	1.950	1.880	1.910	2,890,188	+0.02(+1.06%)
Sep 10, 2014	1.860	1.910	1.840	1.890	3,919,348	+0.03(+1.61%)
Sep 09, 2014	1.850	1.920	1.850	1.860	4,001,065	+0.00(+0.00%)
Sep 08, 2014	1.890	1.890	1.840	1.860	3,228,131	+0.01(+0.54%)
Sep 05, 2014	1.850	1.890	1.850	1.850	5,458,962	+0.00(+0.00%)
Sep 04, 2014	1.900	1.910	1.850	1.850	9,458,344	-0.05(-2.63%)
Sep 03, 2014	1.850	1.940	1.850	1.900	17,257,616	+0.05(+2.70%)
Sep 02, 2014	1.920	2.030	1.840	1.850	43,237,844	-2.29(-55.31%)
Aug 29, 2014	4.060	4.140	4.020	4.140	1,392,500	+0.10(+2.48%)
Aug 28, 2014	4.100	4.160	4.030	4.040	2,095,823	-0.08(-1.94%)
Aug 27, 2014	4.160	4.195	4.100	4.120	1,894,753	-0.03(-0.72%)
Aug 26, 2014	4.110	4.200	4.110	4.150	2,122,808	+0.05(+1.22%)
Aug 25, 2014	4.150	4.230	4.080	4.100	2,064,769	-0.01(-0.24%)
Aug 22, 2014	4.090	4.140	4.060	4.110	995,701	+0.02(+0.49%)
Aug 21, 2014	4.100	4.180	4.060	4.090	1,331,791	-0.02(-0.49%)
Aug 20, 2014	4.110	4.170	4.080	4.110	1,221,484	-0.02(-0.48%)
Aug 19, 2014	4.280	4.280	4.080	4.130	2,625,990	-0.12(-2.82%)
Aug 18, 2014	4.240	4.310	4.150	4.250	2,162,350	+0.05(+1.19%)
Aug 15, 2014	4.290	4.320	4.140	4.200	2,053,049	-0.04(-0.94%)
Aug 14, 2014	4.200	4.271	4.190	4.240	1,436,218	+0.00(+0.00%)
Aug 13, 2014	4.160	4.270	4.150	4.240	1,706,888	+0.09(+2.17%)
Aug 12, 2014	4.220	4.230	4.140	4.150	1,347,176	-0.08(-1.89%)
Aug 11, 2014	4.240	4.320	4.160	4.230	1,741,823	+0.02(+0.48%)
Aug 08, 2014	4.100	4.270	4.060	4.210	2,893,819	+0.11(+2.68%)
Aug 07, 2014	4.090	4.180	4.030	4.100	2,093,829	+0.01(+0.24%)
Aug 06, 2014	4.100	4.160	4.050	4.090	1,969,080	-0.04(-0.97%)
Aug 05, 2014	4.090	4.180	4.030	4.130	2,192,482	+0.02(+0.49%)
Aug 04, 2014	4.240	4.240	4.040	4.110	2,434,068	-0.08(-1.91%)