Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	5.110	5.110	4.785	4.930	2,714,304	-0.15(-2.86%)
Oct 30, 2013	5.330	5.420	5.030	5.075	3,162,448	-0.26(-4.87%)
Oct 29, 2013	5.420	5.490	5.330	5.335	0	-0.05(-1.02%)
Oct 28, 2013	5.350	5.410	5.310	5.390	0	+0.04(+0.75%)
Oct 25, 2013	5.420	5.440	5.320	5.350	0	-0.04(-0.74%)
Oct 24, 2013	5.480	5.500	5.370	5.390	2,259,801	-0.06(-1.10%)
Oct 23, 2013	5.310	5.500	5.300	5.450	936,788	+0.11(+1.96%)
Oct 22, 2013	5.330	5.419	5.300	5.345	1,025,444	+0.01(+0.28%)
Oct 21, 2013	5.390	5.450	5.260	5.330	1,383,996	-0.06(-1.11%)
Oct 18, 2013	5.500	5.510	5.315	5.390	1,300,637	-0.03(-0.55%)
Oct 17, 2013	5.410	5.500	5.360	5.420	1,607,836	-0.01(-0.18%)
Oct 16, 2013	5.270	5.435	5.240	5.430	1,173,481	+0.19(+3.63%)
Oct 15, 2013	5.350	5.440	5.220	5.240	1,244,862	-0.10(-1.87%)
Oct 14, 2013	5.270	5.340	5.200	5.340	1,915,908	+0.04(+0.85%)
Oct 11, 2013	5.310	5.410	5.250	5.295	0	+0.01(+0.28%)
Oct 10, 2013	5.260	5.370	5.220	5.280	1,688,304	+0.07(+1.34%)
Oct 09, 2013	5.260	5.340	5.100	5.210	0	-0.04(-0.76%)
Oct 08, 2013	5.530	5.570	5.230	5.250	2,537,129	-0.30(-5.41%)
Oct 07, 2013	5.720	5.730	5.505	5.550	0	-0.22(-3.81%)
Oct 04, 2013	5.730	5.880	5.720	5.770	0	+0.02(+0.35%)
Oct 03, 2013	5.870	5.900	5.620	5.750	0	-0.14(-2.38%)
Oct 02, 2013	5.910	5.950	5.860	5.890	1,751,177	-0.03(-0.51%)
Oct 01, 2013	5.840	5.920	5.781	5.920	2,246,890	+0.10(+1.72%)
Sep 30, 2013	5.720	5.960	5.720	5.820	0	+0.04(+0.69%)
Sep 27, 2013	5.760	5.830	5.750	5.780	0	-0.01(-0.17%)
Sep 26, 2013	5.700	5.880	5.640	5.790	3,680,995	+0.14(+2.48%)
Sep 25, 2013	5.610	5.730	5.580	5.650	4,863,285	+0.04(+0.71%)
Sep 24, 2013	5.670	5.720	5.595	5.610	2,116,652	-0.06(-1.06%)
Sep 23, 2013	5.700	5.740	5.570	5.670	2,725,283	-0.01(-0.18%)
Sep 20, 2013	5.620	5.730	5.570	5.680	0	+0.07(+1.25%)
Sep 19, 2013	5.510	5.620	5.450	5.610	2,159,344	+0.10(+1.81%)
Sep 18, 2013	5.400	5.525	5.320	5.510	0	+0.13(+2.42%)
Sep 17, 2013	5.290	5.400	5.270	5.380	0	+0.07(+1.32%)
Sep 16, 2013	5.415	5.435	5.290	5.310	0	-0.04(-0.75%)
Sep 13, 2013	5.410	5.410	5.290	5.350	0	-0.04(-0.74%)
Sep 12, 2013	5.430	5.490	5.355	5.390	0	-0.04(-0.74%)
Sep 11, 2013	5.590	5.620	5.403	5.430	0	-0.16(-2.78%)
Sep 10, 2013	5.600	5.640	5.460	5.585	2,012,777	+0.09(+1.73%)
Sep 09, 2013	5.450	5.590	5.420	5.490	0	+0.08(+1.48%)
Sep 06, 2013	5.390	5.470	5.310	5.410	0	+0.04(+0.84%)
Sep 05, 2013	5.420	5.550	5.320	5.365	0	-0.05(-0.92%)
Sep 04, 2013	5.230	5.430	5.220	5.415	0	+0.17(+3.34%)
Sep 03, 2013	5.130	5.310	5.110	5.240	0	+0.23(+4.59%)
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%)