Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	7.510	7.870	7.330	7.480	1,366,513	+0.05(+0.67%)
Aug 30, 2011	7.040	7.555	6.960	7.430	2,119,857	+0.34(+4.80%)
Aug 29, 2011	6.540	7.100	6.530	7.090	1,522,595	+0.65(+10.09%)
Aug 26, 2011	5.970	6.450	5.860	6.440	839,969	+0.42(+6.98%)
Aug 25, 2011	6.400	6.400	6.010	6.020	913,192	-0.26(-4.14%)
Aug 24, 2011	6.260	6.430	6.050	6.280	805,431	+0.01(+0.16%)
Aug 23, 2011	5.860	6.270	5.750	6.270	991,468	+0.46(+7.92%)
Aug 22, 2011	6.360	6.430	5.780	5.810	1,362,325	-0.34(-5.53%)
Aug 19, 2011	6.050	6.330	5.902	6.150	1,380,606	-0.03(-0.49%)
Aug 18, 2011	6.580	6.780	6.100	6.180	1,657,438	-0.49(-7.35%)
Aug 17, 2011	6.860	7.000	6.550	6.670	723,528	-0.15(-2.20%)
Aug 16, 2011	7.000	7.060	6.650	6.820	1,208,164	-0.31(-4.35%)
Aug 15, 2011	6.910	7.140	6.850	7.130	840,090	+0.33(+4.85%)
Aug 12, 2011	6.880	6.970	6.610	6.800	1,077,276	+0.08(+1.19%)
Aug 11, 2011	6.690	6.890	6.350	6.720	1,436,988	+0.14(+2.13%)
Aug 10, 2011	6.800	6.940	6.310	6.580	1,593,618	-0.45(-6.40%)
Aug 09, 2011	6.688	7.030	5.710	7.030	2,934,660	+1.07(+17.95%)
Aug 08, 2011	6.220	6.380	5.930	5.960	2,176,760	-0.78(-11.57%)
Aug 05, 2011	7.000	7.080	6.120	6.740	2,111,612	-0.07(-1.03%)
Aug 04, 2011	7.550	7.550	6.810	6.810	1,909,395	-0.85(-11.10%)
Aug 03, 2011	7.660	7.760	7.270	7.660	756,176	+0.04(+0.52%)
Aug 02, 2011	7.860	8.120	7.610	7.620	1,306,496	-0.27(-3.42%)
Aug 01, 2011	7.970	8.100	7.760	7.890	1,427,597	+0.19(+2.47%)
Jul 29, 2011	7.680	8.000	7.520	7.700	1,344,442	-0.05(-0.65%)
Jul 28, 2011	7.590	8.090	7.540	7.750	1,217,209	+0.15(+1.97%)
Jul 27, 2011	7.800	7.860	7.130	7.600	1,801,924	-0.29(-3.68%)
Jul 26, 2011	8.020	8.121	7.680	7.890	1,038,924	-0.18(-2.23%)
Jul 25, 2011	8.520	8.560	8.070	8.070	937,590	-0.61(-7.03%)
Jul 22, 2011	8.670	8.751	8.570	8.680	343,083	-0.02(-0.23%)
Jul 21, 2011	8.630	8.770	8.500	8.700	550,171	+0.15(+1.75%)
Jul 20, 2011	8.800	8.819	8.470	8.550	494,747	-0.28(-3.17%)
Jul 19, 2011	8.600	8.880	8.570	8.830	485,006	+0.28(+3.27%)
Jul 18, 2011	8.830	8.950	8.410	8.550	850,079	-0.34(-3.82%)
Jul 15, 2011	8.730	8.960	8.650	8.890	1,013,473	+0.18(+2.07%)
Jul 14, 2011	8.900	8.930	8.680	8.710	694,379	-0.16(-1.80%)
Jul 13, 2011	8.910	9.120	8.800	8.870	922,927	+0.03(+0.34%)
Jul 12, 2011	8.590	9.000	8.510	8.840	1,281,638	+0.17(+1.96%)
Jul 11, 2011	9.000	9.110	8.630	8.670	1,100,543	-0.45(-4.93%)
Jul 08, 2011	9.080	9.190	8.930	9.120	521,720	-0.10(-1.08%)
Jul 07, 2011	9.190	9.240	9.050	9.220	1,016,791	+0.03(+0.27%)
Jul 06, 2011	9.080	9.200	9.020	9.195	697,304	+0.09(+0.93%)
Jul 05, 2011	9.150	9.230	9.060	9.110	520,416	-0.06(-0.65%)
Jul 01, 2011	9.010	9.220	8.910	9.170	766,103	+0.21(+2.34%)
Jun 30, 2011	9.160	9.240	8.950	8.960	648,180	-0.19(-2.08%)
Jun 29, 2011	9.090	9.240	8.940	9.150	488,190	+0.06(+0.66%)
Jun 28, 2011	9.040	9.090	8.990	9.090	871,424	+0.09(+1.00%)
Jun 27, 2011	8.870	9.050	8.750	9.000	1,099,455	+0.26(+2.97%)
Jun 24, 2011	8.900	8.900	8.660	8.740	2,779,487	-0.16(-1.80%)
Jun 23, 2011	8.860	8.930	8.650	8.900	1,248,232	-0.06(-0.67%)
Jun 22, 2011	9.140	9.200	8.950	8.960	807,850	-0.27(-2.93%)
Jun 21, 2011	9.250	9.420	9.110	9.230	1,319,203	+0.08(+0.87%)
Jun 20, 2011	9.270	9.340	9.110	9.150	1,581,256	-0.20(-2.14%)
Jun 17, 2011	9.440	9.610	9.260	9.350	2,879,156	+0.03(+0.32%)
Jun 16, 2011	9.220	9.480	9.130	9.320	1,317,836	+0.09(+0.98%)
Jun 15, 2011	9.120	9.420	9.010	9.230	1,512,044	-0.04(-0.43%)
Jun 14, 2011	8.980	9.370	8.960	9.270	1,537,102	+0.40(+4.51%)
Jun 13, 2011	9.110	9.280	8.800	8.870	1,291,302	-0.25(-2.74%)
Jun 10, 2011	9.350	9.430	8.870	9.120	1,894,249	-0.28(-2.98%)
Jun 09, 2011	9.500	9.900	9.280	9.400	1,271,354	-0.09(-0.95%)
Jun 08, 2011	9.710	9.780	9.390	9.490	2,318,368	-0.27(-2.77%)
Jun 07, 2011	9.020	10.17	8.990	9.760	5,886,392	+1.07(+12.31%)
Jun 06, 2011	10.03	10.28	8.031	8.690	13,834,363	-2.20(-20.20%)