Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	15.26	15.95	15.20	15.60	461,246	+0.33(+2.16%)
Feb 26, 2015	15.11	15.61	14.96	15.27	549,740	+0.17(+1.13%)
Feb 25, 2015	14.96	15.33	14.88	15.10	2,264,783	+0.59(+4.07%)
Feb 24, 2015	14.56	14.69	13.71	14.51	235,192	-0.81(-5.29%)
Feb 23, 2015	15.00	15.79	14.92	15.32	126,410	+0.26(+1.73%)
Feb 20, 2015	15.16	15.52	15.00	15.06	133,954	+0.01(+0.07%)
Feb 19, 2015	15.25	15.46	15.00	15.05	91,782	-0.14(-0.92%)
Feb 18, 2015	15.35	15.61	15.08	15.19	89,868	-0.10(-0.65%)
Feb 17, 2015	15.04	15.73	15.04	15.29	68,346	-0.18(-1.16%)
Feb 13, 2015	15.69	15.47	15.47	15.47	101,200	-0.22(-1.40%)
Feb 12, 2015	16.09	16.44	15.41	15.69	192,836	+0.05(+0.32%)
Feb 11, 2015	15.51	16.09	15.19	15.64	106,554	+0.20(+1.30%)
Feb 10, 2015	14.90	15.60	14.90	15.44	134,134	+0.74(+5.03%)
Feb 09, 2015	14.86	15.23	14.68	14.70	190,688	-0.33(-2.20%)
Feb 06, 2015	15.10	15.46	14.89	15.03	227,830	-0.11(-0.73%)
Feb 05, 2015	14.28	15.18	14.28	15.14	177,358	+0.87(+6.10%)
Feb 04, 2015	14.30	14.34	13.67	14.27	156,265	-0.10(-0.70%)
Feb 03, 2015	14.94	15.06	14.32	14.37	262,204	-0.90(-5.89%)
Feb 02, 2015	15.15	15.33	14.58	15.27	216,673	+0.12(+0.79%)
Jan 30, 2015	16.04	16.73	14.84	15.15	596,946	-0.38(-2.45%)
Jan 29, 2015	19.00	19.50	15.49	15.53	1,484,331	-1.39(-8.22%)
Jan 28, 2015	17.17	17.22	16.80	16.92	76,762	-0.06(-0.35%)
Jan 27, 2015	17.01	17.20	16.84	16.98	273,626	-0.18(-1.05%)
Jan 26, 2015	17.52	17.57	17.05	17.16	81,738	-0.25(-1.44%)
Jan 23, 2015	17.05	17.69	16.86	17.41	70,214	+0.41(+2.41%)
Jan 22, 2015	17.53	17.53	16.53	17.00	112,149	-0.18(-1.05%)
Jan 21, 2015	17.52	17.64	17.03	17.18	79,994	-0.27(-1.55%)
Jan 20, 2015	17.75	18.89	17.31	17.45	350,716	+0.30(+1.75%)
Jan 16, 2015	17.15	17.66	16.80	17.15	183,855	-0.09(-0.52%)
Jan 15, 2015	17.53	17.99	16.78	17.24	79,544	-0.19(-1.09%)
Jan 14, 2015	17.45	17.86	17.23	17.43	81,641	-0.09(-0.51%)
Jan 13, 2015	17.09	17.59	16.53	17.52	111,104	+0.42(+2.46%)
Jan 12, 2015	17.27	18.07	16.67	17.10	339,021	-0.16(-0.93%)
Jan 09, 2015	17.49	17.73	16.99	17.26	155,329	+0.06(+0.35%)
Jan 08, 2015	16.62	17.65	14.29	17.20	168,738	+0.70(+4.24%)
Jan 07, 2015	16.25	16.97	15.76	16.50	148,473	+0.02(+0.12%)
Jan 06, 2015	16.00	16.65	15.14	16.48	140,752	+0.60(+3.78%)
Jan 05, 2015	16.21	16.49	15.72	15.88	97,055	-0.37(-2.28%)
Jan 02, 2015	16.19	16.55	16.07	16.25	56,008	+0.21(+1.31%)
Dec 31, 2014	16.82	16.04	16.04	16.04	121,100	-0.48(-2.91%)
Dec 30, 2014	16.25	16.65	16.05	16.52	116,617	+0.14(+0.85%)
Dec 29, 2014	16.48	17.00	16.35	16.38	98,660	-0.29(-1.74%)
Dec 26, 2014	17.00	17.00	16.15	16.67	48,650	-0.16(-0.95%)
Dec 24, 2014	15.87	16.83	16.83	16.83	43,400	+0.77(+4.79%)
Dec 23, 2014	16.82	16.82	15.50	16.06	94,264	-0.66(-3.95%)
Dec 22, 2014	16.73	16.87	16.30	16.72	109,012	+0.10(+0.60%)
Dec 19, 2014	16.54	17.64	16.31	16.62	436,700	+0.32(+1.96%)
Dec 18, 2014	15.55	16.90	14.44	16.30	441,968	+0.75(+4.82%)
Dec 17, 2014	12.24	15.95	12.12	15.55	713,395	+3.55(+29.58%)
Dec 16, 2014	11.52	12.17	11.35	12.00	87,005	+0.51(+4.44%)
Dec 15, 2014	11.83	11.83	11.22	11.49	95,351	-0.29(-2.46%)
Dec 12, 2014	10.97	11.89	10.97	11.78	137,478	+0.18(+1.55%)
Dec 11, 2014	11.50	11.60	11.09	11.60	116,770	+0.27(+2.38%)
Dec 10, 2014	11.61	11.69	11.11	11.33	153,809	-0.21(-1.82%)
Dec 09, 2014	10.82	11.57	10.27	11.54	57,723	+0.58(+5.29%)
Dec 08, 2014	10.80	11.31	10.76	10.96	45,999	+0.20(+1.86%)
Dec 05, 2014	10.98	11.03	10.70	10.76	31,545	-0.21(-1.91%)
Dec 04, 2014	11.28	11.28	10.88	10.97	33,285	-0.34(-3.01%)
Dec 03, 2014	11.11	11.89	11.06	11.31	43,142	+0.20(+1.80%)
Dec 02, 2014	10.84	11.27	10.84	11.11	59,395	+0.34(+3.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.