PCYC

Pharmacyclics, Inc. Historical Stock Prices

$253.71
*  
1.04
0.41%
Get PCYC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PCYC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  254.61  254.95  253.54  253.71 820,250
05/05/2015 254.61 254.95 253.54 253.71 820,250
05/04/2015 255.79 256.045 254.73 254.75 598,701
05/01/2015 256.29 256.6098 254 254.51 1,033,984
04/30/2015 256.32 256.45 254.75 256.2 849,576
04/29/2015 256.8 256.99 255.41 255.46 997,202
04/28/2015 256.63 257.83 256.5 256.99 444,757
04/27/2015 256.99 257.49 256.3 256.82 618,158
04/24/2015 257.5 257.67 256.35 256.59 615,134
04/23/2015 257.67 257.75 256.85 257.1 942,403
04/22/2015 257.75 258.25 256.76 256.985 475,523
04/21/2015 256.64 257.75 256 257.75 238,262
04/20/2015 258.35 258.35 256.3 256.57 733,567
04/17/2015 257.95 258.61 256.91 257.45 3,096,156
04/16/2015 258.05 260.47 257.5 258.02 1,694,690
04/15/2015 256.81 259.67 256.61 258.85 870,967
04/14/2015 257.57 257.75 256.5 256.71 1,478,016
04/13/2015 258 258.5 257.5 257.51 859,834
04/10/2015 257.46 258.7443 257.32 258.35 835,567
04/09/2015 256.89 257.83 256.62 257.78 618,290
04/08/2015 256.89 257.73 256.71 257.475 473,191
04/07/2015 256.55 257.1 256.28 257.015 399,478
04/06/2015 255.9 256.73 255.72 256.55 678,435
04/02/2015 255.05 256.81 255 256.405 583,194
04/01/2015 255.79 256.251 254.64 255.09 1,124,622
03/31/2015 256.45 256.83 255.5 255.95 824,704
03/30/2015 256.58 257.36 256.35 256.43 689,388
03/27/2015 256.9 257.72 256.14 256.555 704,873
03/26/2015 257 257.56 255.5 256.37 944,227
03/25/2015 257.5 258.59 256.55 256.65 1,564,400
03/24/2015 258.25 258.82 257.5 257.75 796,580
03/23/2015 257.25 258.9 256.83 258.35 986,692
03/20/2015 257.6 258.95 256.755 257.85 1,912,966
03/19/2015 257.61 258.7199 257.15 258.06 702,039
03/18/2015 257.06 258.15 256.61 257.415 750,534
03/17/2015 256.5 257.99 256.5 257.12 785,701
03/16/2015 255 256.82 254 256.7 1,260,237
03/13/2015 254.24 255.16 254.12 254.98 1,257,889
03/12/2015 254.42 255 253.95 254.44 912,217
03/11/2015 253.79 254.87 253.79 254.07 1,887,477
03/10/2015 253.51 254.5 253.51 253.97 1,807,368
03/09/2015 254.56 254.78 253.7 253.97 2,639,430
03/06/2015 254 254.8 253.77 254.56 3,047,469
03/05/2015 255 255.52 253.985 254.22 18,698,710
03/04/2015 217.26 232.4 216.47 230.48 2,656,375
03/03/2015 220.27 221.94 215.26 216.765 1,494,794
03/02/2015 216 226.44 212.3 221.29 1,679,489
02/27/2015 214.12 220.79 214.01 215.93 2,024,858
02/26/2015 218.44 220.15 211.59 217.82 3,253,077
02/25/2015 189.39 231.09 188.39 220.22 8,455,112
02/24/2015 188.62 188.7 183.42 188.45 956,166
02/23/2015 175 195.79 174.04 187.8 2,765,277
02/20/2015 172.37 177.66 171.32 177.56 1,010,812
02/19/2015 168.05 175 165.5 171.34 1,768,474
02/18/2015 168.29 170.3 165.01 170.21 1,004,906
02/17/2015 166.75 168.49 162.62 167.18 658,607
02/13/2015 165.42 167.14 161.5 163.28 789,364
02/12/2015 163.11 163.9 160.72 163.05 480,032
02/11/2015 164.45 167.75 161.5 162.68 614,047
02/10/2015 164.09 165.67 162.06 164.5 580,982
02/09/2015 164.51 166.8499 162.33 162.4 601,159
02/06/2015 166.6 169.62 162.05 164.8 629,492
02/05/2015 162.7 166.7 159.7 166.34 653,974
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?