Pharmacyclics, Inc. (NQ: PCYC)
168.75 USD  +1.28 (+0.76%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 166.89 168.69 165.00 168.75 973,130 +1.28(+0.76%)
Jan 29, 2015 165.86 168.15 161.54 167.47 839,638 +2.06(+1.25%)
Jan 28, 2015 168.00 168.65 163.59 165.41 841,729 -1.24(-0.74%)
Jan 27, 2015 167.65 171.55 165.88 166.65 1,555,031 -0.73(-0.44%)
Jan 26, 2015 159.00 167.73 158.01 167.38 1,152,975 +8.83(+5.57%)
Jan 23, 2015 155.87 159.99 152.86 158.55 725,796 +2.59(+1.66%)
Jan 22, 2015 156.90 155.96 1,005,906 +4.87(+3.22%)
Jan 21, 2015 150.37 151.10 1,291,797 -1.52(-0.99%)
Jan 20, 2015 145.84 152.82 144.00 152.61 1,147,032 +7.10(+4.88%)
Jan 16, 2015 142.78 146.78 142.75 145.51 954,253 +2.26(+1.58%)
Jan 15, 2015 140.64 143.25 934,466 +0.61(+0.43%)
Jan 14, 2015 142.41 143.92 141.00 142.64 1,106,428 -1.36(-0.94%)
Jan 13, 2015 144.00 4,630,273 +20.29(+16.40%)
Jan 12, 2015 123.89 125.21 122.18 123.71 810,769 -0.49(-0.39%)
Jan 09, 2015 124.71 125.00 121.96 124.20 786,618 +0.11(+0.09%)
Jan 08, 2015 124.88 125.42 123.01 124.09 606,835 +0.62(+0.50%)
Jan 07, 2015 121.11 124.05 120.16 123.47 621,227 +3.62(+3.02%)
Jan 06, 2015 122.00 123.40 119.45 119.85 1,227,745 -0.12(-0.10%)
Jan 05, 2015 122.46 123.52 117.01 119.97 1,265,442 -4.49(-3.61%)
Jan 02, 2015 122.51 125.49 122.10 124.46 436,134 +2.20(+1.80%)
Dec 31, 2014 122.26 122.26 122.26 0 -0.32(-0.26%)
Dec 30, 2014 123.26 124.49 122.10 122.58 315,284 -1.17(-0.95%)
Dec 29, 2014 124.41 125.25 122.13 123.75 370,338 -1.11(-0.88%)
Dec 26, 2014 122.38 125.71 122.35 124.86 415,878 +3.02(+2.48%)
Dec 24, 2014 121.84 121.84 121.84 0 +1.15(+0.95%)
Dec 23, 2014 133.41 133.89 118.00 120.69 1,450,051 -12.13(-9.13%)
Dec 22, 2014 131.49 134.28 129.55 132.82 710,886 +1.37(+1.04%)
Dec 19, 2014 133.40 133.40 129.21 131.45 2,703,753 -1.89(-1.42%)
Dec 18, 2014 133.01 133.71 130.32 133.34 613,562 +2.31(+1.76%)
Dec 17, 2014 129.30 131.56 127.30 131.03 556,679 +1.47(+1.13%)
Dec 16, 2014 131.62 129.56 756,035 +1.12(+0.87%)
Dec 15, 2014 133.94 134.48 127.56 128.44 777,047 -4.21(-3.17%)
Dec 12, 2014 134.00 136.78 132.40 132.65 590,272 -2.34(-1.73%)
Dec 11, 2014 136.50 138.40 134.56 134.99 382,058 -0.52(-0.38%)
Dec 10, 2014 139.80 140.56 135.43 135.51 565,985 -4.19(-3.00%)
Dec 09, 2014 137.89 140.49 133.66 139.70 660,431 +0.01(+0.01%)
Dec 08, 2014 142.00 145.41 139.10 139.69 725,601 -1.86(-1.31%)
Dec 05, 2014 139.90 141.78 139.30 141.55 494,869 +1.65(+1.18%)
Dec 04, 2014 139.50 140.80 139.16 139.90 412,992 +0.57(+0.41%)
Dec 03, 2014 139.77 140.37 137.53 139.33 402,737 -0.11(-0.08%)
Dec 02, 2014 138.72 140.68 138.65 139.44 614,517 +1.74(+1.26%)
Dec 01, 2014 138.50 139.98 136.05 137.70 633,348 -1.69(-1.21%)
Nov 28, 2014 140.00 141.76 138.20 139.39 271,245 +0.06(+0.04%)
Nov 26, 2014 139.33 139.33 139.33 0 +0.68(+0.49%)
Nov 25, 2014 140.29 141.94 136.40 138.65 586,440 -1.64(-1.17%)
Nov 24, 2014 140.75 142.97 139.22 140.29 591,138 -0.04(-0.03%)
Nov 21, 2014 140.00 142.90 139.14 140.33 917,539 +1.81(+1.31%)
Nov 20, 2014 137.40 139.01 136.04 138.52 598,892 -0.08(-0.06%)
Nov 19, 2014 137.52 139.55 136.29 138.60 582,269 +1.53(+1.12%)
Nov 18, 2014 135.76 138.58 135.23 137.07 374,005 +1.97(+1.46%)
Nov 17, 2014 133.42 137.12 132.52 135.10 431,661 +0.67(+0.50%)
Nov 14, 2014 137.49 138.17 132.80 134.43 539,051 -3.37(-2.45%)
Nov 13, 2014 138.95 142.00 136.13 137.80 815,634 +0.43(+0.31%)
Nov 12, 2014 134.16 139.25 133.66 137.37 796,984 +3.08(+2.29%)
Nov 11, 2014 133.82 135.32 132.71 134.29 527,065 +0.31(+0.23%)
Nov 10, 2014 133.87 134.47 132.20 133.98 579,401 +0.49(+0.37%)
Nov 07, 2014 135.40 136.11 132.84 133.49 840,713 -3.63(-2.65%)
Nov 06, 2014 131.36 137.42 130.29 137.12 1,247,753 +6.09(+4.65%)
Nov 05, 2014 134.98 136.89 129.41 131.03 1,172,553 +0.03(+0.02%)
Nov 04, 2014 129.06 132.27 128.40 131.00 809,171 +0.95(+0.73%)
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