Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.30	11.36	11.08	11.33	3,267,283	-0.05(-0.44%)
Mar 30, 2011	11.77	11.88	11.34	11.38	2,270,132	-0.44(-3.72%)
Mar 29, 2011	11.40	11.83	11.37	11.82	1,408,270	+0.39(+3.41%)
Mar 28, 2011	11.56	11.63	11.38	11.43	859,256	-0.10(-0.87%)
Mar 25, 2011	11.81	11.87	11.53	11.53	868,549	-0.14(-1.20%)
Mar 24, 2011	11.29	11.82	11.24	11.67	1,389,949	+0.42(+3.73%)
Mar 23, 2011	11.27	11.33	11.03	11.25	1,148,322	+0.12(+1.08%)
Mar 22, 2011	11.54	11.58	11.06	11.13	1,492,059	-0.42(-3.64%)
Mar 21, 2011	11.50	11.65	11.38	11.55	1,482,027	+0.20(+1.76%)
Mar 18, 2011	11.03	11.39	10.87	11.35	4,547,428	+0.45(+4.13%)
Mar 17, 2011	10.99	11.09	10.88	10.90	1,480,824	-0.04(-0.37%)
Mar 16, 2011	11.16	11.25	10.90	10.94	3,803,699	-0.21(-1.88%)
Mar 15, 2011	10.83	11.24	10.82	11.15	1,566,212	-0.05(-0.45%)
Mar 14, 2011	11.14	11.28	10.99	11.20	1,424,070	-0.04(-0.36%)
Mar 11, 2011	11.12	11.49	11.10	11.24	1,614,208	-0.07(-0.62%)
Mar 10, 2011	11.40	11.54	11.06	11.31	6,142,917	+0.03(+0.27%)
Mar 09, 2011	11.28	11.54	11.03	11.28	1,983,478	-0.06(-0.49%)
Mar 08, 2011	10.93	11.57	10.81	11.34	2,790,072	-0.00(-0.04%)
Mar 07, 2011	11.79	11.95	10.94	11.34	3,071,012	-0.41(-3.49%)
Mar 04, 2011	11.81	11.94	11.53	11.75	1,663,342	-0.09(-0.76%)
Mar 03, 2011	12.50	12.82	11.76	11.84	2,919,417	-0.45(-3.66%)
Mar 02, 2011	12.20	12.36	11.52	12.29	1,776,786	+0.46(+3.89%)
Mar 01, 2011	12.48	12.71	11.68	11.83	1,907,683	-0.62(-4.98%)
Feb 28, 2011	11.95	12.69	11.85	12.45	3,387,038	+0.63(+5.33%)
Feb 25, 2011	11.62	11.85	11.48	11.82	1,720,792	+0.25(+2.16%)
Feb 24, 2011	11.44	11.77	11.26	11.57	2,391,050	+0.05(+0.43%)
Feb 23, 2011	10.51	12.00	10.40	11.52	7,222,008	+0.97(+9.19%)
Feb 22, 2011	10.51	10.90	10.31	10.55	3,095,656	-0.21(-1.95%)
Feb 18, 2011	10.60	10.80	10.23	10.76	7,124,080	+0.87(+8.80%)
Feb 17, 2011	9.630	10.10	9.570	9.890	1,942,337	+0.20(+2.06%)
Feb 16, 2011	9.650	10.21	9.460	9.690	3,247,499	-0.35(-3.49%)
Feb 15, 2011	10.08	10.21	9.780	10.04	1,385,033	-0.05(-0.50%)
Feb 14, 2011	9.940	10.85	9.820	10.09	4,053,973	+0.21(+2.13%)
Feb 11, 2011	9.650	9.950	9.570	9.880	1,313,613	+0.21(+2.17%)
Feb 10, 2011	9.670	9.880	9.400	9.670	1,148,077	-0.09(-0.92%)
Feb 09, 2011	9.970	9.990	9.610	9.760	877,713	-0.21(-2.13%)
Feb 08, 2011	9.920	10.00	9.790	9.973	1,044,425	+0.05(+0.53%)
Feb 07, 2011	9.770	10.12	9.760	9.920	1,541,121	+0.16(+1.64%)
Feb 04, 2011	9.630	9.845	9.570	9.760	1,146,753	+0.10(+1.04%)
Feb 03, 2011	9.500	9.840	9.350	9.660	1,212,564	+0.10(+1.05%)
Feb 02, 2011	9.250	9.820	9.000	9.560	2,050,692	+0.30(+3.24%)
Feb 01, 2011	8.670	9.460	8.510	9.260	1,881,238	+0.59(+6.81%)
Jan 31, 2011	8.700	8.830	8.250	8.670	1,421,390	+0.05(+0.58%)
Jan 28, 2011	8.970	8.970	8.370	8.620	2,885,141	-0.41(-4.54%)
Jan 27, 2011	8.780	9.250	8.530	9.030	2,700,326	+0.22(+2.50%)
Jan 26, 2011	7.990	8.880	7.870	8.810	4,259,201	+0.88(+11.10%)
Jan 25, 2011	7.780	7.990	7.700	7.930	1,050,039	+0.13(+1.67%)
Jan 24, 2011	7.470	7.930	7.470	7.800	1,056,752	+0.33(+4.42%)
Jan 21, 2011	7.530	7.700	7.470	7.470	1,089,884	+0.01(+0.13%)
Jan 20, 2011	7.150	7.500	7.100	7.460	1,150,867	+0.24(+3.32%)
Jan 19, 2011	7.500	7.540	7.210	7.220	1,298,509	-0.32(-4.24%)
Jan 18, 2011	7.690	7.750	7.400	7.540	1,121,835	-0.12(-1.57%)
Jan 14, 2011	7.360	7.700	7.290	7.660	1,205,297	+0.30(+4.08%)
Jan 13, 2011	7.760	7.780	7.300	7.360	1,996,073	-0.39(-5.03%)
Jan 12, 2011	7.920	7.950	7.630	7.750	1,241,493	-0.11(-1.40%)
Jan 11, 2011	7.970	8.000	7.750	7.860	1,239,275	-0.07(-0.88%)
Jan 10, 2011	8.250	8.250	7.910	7.930	1,280,977	-0.07(-0.88%)
Jan 07, 2011	8.200	8.250	7.805	8.000	1,027,644	-0.19(-2.32%)
Jan 06, 2011	8.000	8.270	8.000	8.190	1,279,751	+0.23(+2.89%)
Jan 05, 2011	7.750	8.060	7.650	7.960	1,799,961	+0.19(+2.45%)
Jan 04, 2011	8.410	8.520	7.650	7.770	2,731,504	-0.72(-8.53%)