Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	15.45	15.76	15.16	15.32	433,283	-0.13(-0.84%)
Mar 30, 2015	15.35	15.72	14.71	15.45	309,328	+0.25(+1.64%)
Mar 27, 2015	15.01	15.80	15.01	15.20	196,862	+0.24(+1.60%)
Mar 26, 2015	14.45	15.27	13.98	14.96	346,199	+0.42(+2.89%)
Mar 25, 2015	16.12	16.21	14.41	14.54	307,704	-1.47(-9.18%)
Mar 24, 2015	16.00	16.55	15.95	16.01	185,142	+0.01(+0.06%)
Mar 23, 2015	16.03	16.14	15.52	16.00	258,628	+0.01(+0.06%)
Mar 20, 2015	16.00	16.15	15.59	15.99	468,865	+0.00(+0.00%)
Mar 19, 2015	15.43	16.00	15.43	15.99	201,362	+0.64(+4.17%)
Mar 18, 2015	15.36	15.63	15.16	15.35	183,631	-0.04(-0.26%)
Mar 17, 2015	15.05	15.44	14.60	15.39	335,312	+0.32(+2.12%)
Mar 16, 2015	14.64	15.17	14.42	15.07	209,335	+0.53(+3.65%)
Mar 13, 2015	14.65	14.90	14.25	14.54	270,647	-0.16(-1.09%)
Mar 12, 2015	15.27	15.27	14.65	14.70	210,807	-0.40(-2.65%)
Mar 11, 2015	14.94	15.34	14.82	15.10	386,507	+0.23(+1.55%)
Mar 10, 2015	14.75	15.07	14.60	14.87	308,888	+0.00(+0.00%)
Mar 09, 2015	15.46	15.79	14.76	14.87	260,974	-0.46(-3.00%)
Mar 06, 2015	15.92	16.06	15.24	15.33	474,843	-0.67(-4.19%)
Mar 05, 2015	16.06	16.11	15.83	16.00	289,626	+0.01(+0.06%)
Mar 04, 2015	16.01	16.29	15.84	15.99	345,980	-0.01(-0.06%)
Mar 03, 2015	15.92	16.04	15.54	16.00	294,643	+0.17(+1.07%)
Mar 02, 2015	15.70	15.86	15.10	15.83	304,005	+0.23(+1.47%)
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%)

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.