Pharmacyclics, Inc. (NQ: PCYC)
256.57 USD  -0.88 (-0.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 258.35 258.35 256.30 256.57 734,167 -0.88(-0.34%)
Apr 17, 2015 257.95 258.61 256.91 257.45 3,096,158 -0.57(-0.22%)
Apr 16, 2015 258.05 260.47 257.50 258.02 1,694,788 -0.83(-0.32%)
Apr 15, 2015 256.81 259.67 256.61 258.85 870,967 +2.14(+0.83%)
Apr 14, 2015 257.57 257.75 256.50 256.71 1,478,016 -0.80(-0.31%)
Apr 13, 2015 258.00 258.50 257.50 257.51 859,834 -0.84(-0.33%)
Apr 10, 2015 257.46 258.74 257.32 258.35 835,567 +0.57(+0.22%)
Apr 09, 2015 256.89 257.82 256.62 257.78 618,292 +0.30(+0.12%)
Apr 08, 2015 256.89 257.73 256.71 257.48 473,191 +0.46(+0.18%)
Apr 07, 2015 256.55 257.10 256.28 257.02 399,478 +0.47(+0.18%)
Apr 06, 2015 255.90 256.73 255.72 256.55 678,435 +0.14(+0.06%)
Apr 02, 2015 256.40 256.40 256.40 0 +1.32(+0.52%)
Apr 01, 2015 255.79 256.25 254.64 255.09 1,124,622 -0.86(-0.34%)
Mar 31, 2015 256.45 256.83 255.50 255.95 824,704 -0.48(-0.19%)
Mar 30, 2015 256.58 257.36 256.35 256.43 689,388 -0.12(-0.05%)
Mar 27, 2015 256.90 257.72 256.14 256.55 704,873 +0.18(+0.07%)
Mar 26, 2015 257.00 257.56 255.50 256.37 944,227 -0.28(-0.11%)
Mar 25, 2015 257.50 258.59 256.55 256.65 1,564,550 -1.10(-0.43%)
Mar 24, 2015 258.25 258.82 257.50 257.75 799,282 -0.60(-0.23%)
Mar 23, 2015 257.25 258.90 256.83 258.35 986,692 +0.50(+0.19%)
Mar 20, 2015 257.60 258.95 256.76 257.85 1,913,636 -0.21(-0.08%)
Mar 19, 2015 257.61 258.72 257.15 258.06 702,089 +0.64(+0.25%)
Mar 18, 2015 257.06 258.15 256.61 257.42 750,534 +0.30(+0.11%)
Mar 17, 2015 256.50 257.99 256.50 257.12 785,701 +0.42(+0.16%)
Mar 16, 2015 255.00 256.82 254.00 256.70 1,260,237 +1.72(+0.67%)
Mar 13, 2015 254.24 255.16 254.12 254.98 1,258,559 +0.54(+0.21%)
Mar 12, 2015 254.42 254.86 253.95 254.44 912,317 +0.37(+0.15%)
Mar 11, 2015 253.79 254.87 253.79 254.07 1,887,687 +0.10(+0.04%)
Mar 10, 2015 253.51 254.44 253.51 253.97 1,807,368 +0.00(+0.00%)
Mar 09, 2015 254.56 254.78 253.70 253.97 2,639,440 -0.59(-0.23%)
Mar 06, 2015 254.80 254.56 3,048,209 +0.34(+0.13%)
Mar 05, 2015 255.00 255.52 253.99 254.22 18,698,757 +23.74(+10.30%)
Mar 04, 2015 232.40 216.47 230.48 2,671,660 +13.71(+6.33%)
Mar 03, 2015 215.26 216.76 1,494,794 -4.52(-2.04%)
Mar 02, 2015 216.00 226.44 212.30 221.29 1,679,489 +5.36(+2.48%)
Feb 27, 2015 214.12 220.79 214.01 215.93 2,025,015 -1.89(-0.87%)
Feb 26, 2015 211.59 217.82 3,253,077 -2.40(-1.09%)
Feb 25, 2015 189.39 231.09 188.39 220.22 8,455,512 +31.77(+16.86%)
Feb 24, 2015 188.62 188.70 183.42 188.45 956,166 +0.65(+0.35%)
Feb 23, 2015 175.00 195.79 174.04 187.80 2,765,473 +10.24(+5.77%)
Feb 20, 2015 172.37 177.66 171.32 177.56 1,010,851 +6.22(+3.63%)
Feb 19, 2015 168.05 175.00 165.50 171.34 1,768,474 +1.13(+0.66%)
Feb 18, 2015 168.29 170.30 165.01 170.21 1,005,695 +3.03(+1.81%)
Feb 17, 2015 166.75 168.49 162.62 167.18 658,607 +3.90(+2.39%)
Feb 13, 2015 163.28 163.28 163.28 0 +0.23(+0.14%)
Feb 12, 2015 163.11 163.90 160.72 163.05 480,032 +0.37(+0.23%)
Feb 11, 2015 164.45 167.75 161.50 162.68 614,047 -1.82(-1.11%)
Feb 10, 2015 164.09 165.67 162.06 164.50 580,982 +2.10(+1.29%)
Feb 09, 2015 164.51 166.85 162.33 162.40 601,159 -2.40(-1.46%)
Feb 06, 2015 166.60 169.62 162.05 164.80 629,492 -1.54(-0.93%)
Feb 05, 2015 162.70 166.70 159.70 166.34 653,974 +4.45(+2.75%)
Feb 04, 2015 158.74 162.79 152.83 161.89 1,185,831 +0.66(+0.41%)
Feb 03, 2015 166.58 168.29 155.00 161.23 1,505,185 -5.72(-3.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here