Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	44.48	45.25	44.27	44.78	4,665,198	+0.13(+0.29%)
Jan 30, 2013	46.51	46.55	43.57	44.65	3,528,553	-1.74(-3.75%)
Jan 29, 2013	46.11	46.66	46.03	46.39	1,915,190	+0.47(+1.02%)
Jan 28, 2013	46.21	46.69	45.65	45.92	1,971,032	-0.93(-1.99%)
Jan 25, 2013	47.69	47.69	46.70	46.85	1,302,048	-0.47(-0.99%)
Jan 24, 2013	46.63	47.75	46.50	47.32	1,598,048	+0.82(+1.76%)
Jan 23, 2013	46.91	47.29	46.47	46.50	896,890	-0.57(-1.21%)
Jan 22, 2013	46.21	47.12	45.69	47.07	1,575,147	+0.76(+1.64%)
Jan 18, 2013	46.48	46.66	45.54	46.31	1,800,218	-0.48(-1.03%)
Jan 17, 2013	46.60	47.32	46.48	46.79	1,369,593	+0.34(+0.73%)
Jan 16, 2013	47.08	47.36	46.34	46.45	1,482,203	-0.63(-1.34%)
Jan 15, 2013	45.77	47.60	45.31	47.08	2,952,352	-0.26(-0.55%)
Jan 14, 2013	47.12	47.75	46.79	47.34	2,102,302	+0.03(+0.06%)
Jan 11, 2013	47.04	47.42	46.31	47.31	1,695,102	+0.51(+1.09%)
Jan 10, 2013	48.59	48.63	46.25	46.80	2,511,328	-1.45(-3.01%)
Jan 09, 2013	48.54	48.70	47.52	48.25	1,920,203	-0.25(-0.52%)
Jan 08, 2013	47.44	48.57	47.07	48.50	2,282,201	+1.21(+2.56%)
Jan 07, 2013	45.88	47.44	45.75	47.29	2,515,203	+1.44(+3.14%)
Jan 04, 2013	45.35	46.51	45.20	45.85	2,538,081	+0.70(+1.55%)
Jan 03, 2013	43.70	45.30	43.31	45.15	1,841,415	+1.50(+3.44%)
Jan 02, 2013	43.50	43.66	41.89	43.65	1,790,542	+1.76(+4.20%)
Dec 31, 2012	40.87	42.06	40.34	41.89	1,197,451	+0.95(+2.32%)
Dec 28, 2012	41.38	41.85	40.94	40.94	1,025,976	-0.82(-1.96%)
Dec 27, 2012	41.69	41.98	41.23	41.76	1,404,521	+0.01(+0.02%)
Dec 26, 2012	42.47	42.47	41.64	41.75	844,862	-0.74(-1.74%)
Dec 24, 2012	43.03	43.53	42.09	42.49	565,512	-0.55(-1.28%)
Dec 21, 2012	43.00	43.48	42.39	43.04	4,115,377	-0.30(-0.69%)
Dec 20, 2012	42.97	43.46	42.51	43.34	1,628,049	+0.32(+0.74%)
Dec 19, 2012	42.80	44.39	42.75	43.02	3,257,248	-0.31(-0.72%)
Dec 18, 2012	41.92	43.37	41.92	43.33	2,017,231	+1.52(+3.64%)
Dec 17, 2012	41.80	42.14	41.44	41.81	1,456,384	+0.02(+0.05%)
Dec 14, 2012	41.73	42.25	41.61	41.79	1,895,826	-0.36(-0.85%)
Dec 13, 2012	42.06	42.61	42.02	42.15	2,680,143	-0.10(-0.24%)
Dec 12, 2012	42.07	43.28	41.75	42.25	2,579,176	+0.41(+0.98%)
Dec 11, 2012	40.25	41.96	40.20	41.84	2,525,361	+1.59(+3.95%)
Dec 10, 2012	39.12	40.30	38.67	40.25	1,792,058	+1.37(+3.52%)
Dec 07, 2012	39.27	39.30	38.70	38.88	2,462,887	-0.22(-0.55%)
Dec 06, 2012	39.29	39.40	38.80	39.10	1,264,595	-0.08(-0.21%)
Dec 05, 2012	39.63	39.65	39.12	39.18	1,308,616	-0.30(-0.77%)
Dec 04, 2012	39.23	39.90	39.23	39.48	1,739,547	-0.30(-0.77%)
Nov 30, 2012	39.74	40.17	39.56	39.79	2,331,665	+0.05(+0.13%)
Nov 29, 2012	39.72	40.25	39.50	39.74	1,461,608	+0.21(+0.53%)
Nov 28, 2012	38.94	39.65	38.44	39.53	2,181,538	-0.45(-1.13%)
Nov 27, 2012	40.66	40.74	39.85	39.98	1,753,990	-0.52(-1.28%)
Nov 26, 2012	41.39	41.46	40.26	40.50	2,009,080	-0.96(-2.32%)
Nov 23, 2012	41.36	41.80	41.17	41.46	544,209	+0.35(+0.85%)
Nov 21, 2012	42.11	42.15	40.69	41.11	1,422,270	-1.05(-2.49%)
Nov 20, 2012	41.41	42.48	41.33	42.16	2,397,070	+0.73(+1.76%)
Nov 19, 2012	41.63	41.72	40.71	41.43	1,894,213	+0.21(+0.51%)
Nov 16, 2012	40.46	42.14	40.18	41.22	2,646,776	+0.56(+1.38%)
Nov 15, 2012	41.71	42.25	39.80	40.66	3,452,688	-1.50(-3.56%)
Nov 14, 2012	43.81	44.31	41.97	42.16	1,870,151	-1.94(-4.40%)
Nov 13, 2012	43.89	44.94	43.63	44.10	1,700,348	+0.10(+0.23%)
Nov 12, 2012	42.70	45.00	42.70	44.00	3,538,706	-1.01(-2.24%)
Nov 09, 2012	44.61	45.91	44.33	45.01	2,384,884	+0.40(+0.90%)
Nov 08, 2012	45.38	45.58	44.48	44.61	1,552,600	-0.92(-2.02%)
Nov 07, 2012	45.92	46.17	45.10	45.53	1,826,290	-0.62(-1.35%)
Nov 06, 2012	46.63	46.76	45.91	46.15	1,799,897	-0.26(-0.56%)
Nov 05, 2012	45.00	46.94	44.91	46.41	3,532,768	+1.40(+3.11%)
Nov 02, 2012	45.54	46.00	42.14	45.01	11,582,837	-5.47(-10.84%)

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.

Vertex Pharmaceuticals (NQ: VRTX )

Historical Prices

Free News Feed