Vertex Pharmaceuticals (NQ: VRTX )

475.98 +0.90 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.37 35.44 34.97 35.03 938,566 -0.31(-0.88%)
Dec 30, 2010 35.25 35.49 35.22 35.34 630,062 -0.13(-0.37%)
Dec 29, 2010 35.34 36.04 35.28 35.47 1,055,821 +0.21(+0.60%)
Dec 28, 2010 35.26 35.45 35.07 35.26 818,706 +0.00(+0.00%)
Dec 27, 2010 35.32 35.47 34.69 35.26 1,004,553 -0.13(-0.37%)
Dec 23, 2010 35.06 35.56 34.89 35.39 1,438,716 +0.28(+0.80%)
Dec 22, 2010 35.84 35.98 34.89 35.11 2,455,400 -1.21(-3.33%)
Dec 21, 2010 35.58 36.40 35.46 36.32 1,561,173 +0.76(+2.14%)
Dec 20, 2010 35.75 35.83 35.20 35.56 1,367,872 +0.11(+0.31%)
Dec 17, 2010 34.53 35.73 34.31 35.45 3,247,226 +0.86(+2.49%)
Dec 16, 2010 34.31 34.82 34.18 34.59 948,697 +0.21(+0.61%)
Dec 15, 2010 34.17 34.70 34.09 34.38 1,629,923 +0.18(+0.53%)
Dec 14, 2010 34.04 34.35 33.98 34.20 984,441 +0.25(+0.74%)
Dec 13, 2010 34.25 34.39 33.72 33.95 1,315,914 -0.18(-0.53%)
Dec 10, 2010 33.30 34.54 33.28 34.13 2,595,586 +0.96(+2.90%)
Dec 09, 2010 32.58 33.24 32.08 33.17 2,639,700 +0.74(+2.27%)
Dec 08, 2010 33.15 33.44 32.28 32.43 1,933,192 -0.66(-1.99%)
Dec 07, 2010 33.58 33.77 33.00 33.09 2,138,244 -0.01(-0.03%)
Dec 06, 2010 33.40 33.58 33.02 33.10 1,717,657 -0.39(-1.16%)
Dec 03, 2010 33.37 33.66 33.11 33.49 4,680,080 +0.12(+0.36%)
Dec 02, 2010 33.40 33.54 33.15 33.37 1,805,424 -0.09(-0.27%)
Dec 01, 2010 33.64 33.87 33.38 33.46 2,130,979 +0.33(+1.00%)
Nov 30, 2010 33.41 33.62 33.03 33.13 2,156,052 -0.74(-2.18%)
Nov 29, 2010 34.08 34.09 33.31 33.87 1,161,963 -0.41(-1.20%)
Nov 26, 2010 33.65 34.37 33.56 34.28 502,401 +0.44(+1.30%)
Nov 24, 2010 33.69 33.84 33.84 33.84 1,029,819 +0.40(+1.20%)
Nov 23, 2010 34.00 34.00 33.10 33.44 1,928,755 -0.85(-2.48%)
Nov 22, 2010 34.32 34.61 33.85 34.29 1,134,130 +0.04(+0.12%)
Nov 19, 2010 34.78 34.78 34.16 34.25 1,652,193 -0.67(-1.92%)
Nov 18, 2010 33.87 35.10 33.87 34.92 3,025,001 +1.28(+3.80%)
Nov 17, 2010 33.97 34.03 33.41 33.64 1,711,345 -0.46(-1.35%)
Nov 16, 2010 34.36 34.40 33.70 34.10 1,667,613 -0.46(-1.33%)
Nov 15, 2010 33.98 34.67 33.95 34.56 2,100,890 +0.79(+2.34%)
Nov 12, 2010 34.66 34.66 33.77 33.77 1,763,390 -1.22(-3.49%)
Nov 11, 2010 34.20 34.99 33.89 34.99 1,978,107 +0.55(+1.60%)
Nov 10, 2010 34.30 34.77 34.24 34.44 1,942,282 +0.17(+0.50%)
Nov 09, 2010 34.57 34.62 34.05 34.27 2,372,541 -0.24(-0.70%)
Nov 08, 2010 34.88 35.00 34.15 34.51 2,070,092 -0.55(-1.57%)
Nov 05, 2010 34.71 35.14 33.83 35.06 4,505,116 +0.29(+0.83%)
Nov 04, 2010 36.98 37.19 34.69 34.77 4,333,393 -1.91(-5.21%)
Nov 03, 2010 37.18 37.37 36.35 36.68 2,039,950 -0.60(-1.61%)
Nov 02, 2010 38.17 38.25 37.12 37.28 2,929,527 -0.67(-1.77%)
Nov 01, 2010 38.58 38.70 37.64 37.95 2,298,278 -0.35(-0.91%)
Oct 29, 2010 38.09 38.48 37.94 38.30 1,621,224 +0.00(+0.00%)
Oct 28, 2010 38.50 38.50 38.00 38.30 2,220,837 -0.05(-0.13%)
Oct 27, 2010 37.06 38.37 36.85 38.35 2,260,842 +1.03(+2.76%)
Oct 25, 2010 36.73 37.45 36.73 37.32 2,035,393 +0.89(+2.44%)
Oct 22, 2010 36.00 36.46 35.72 36.43 1,389,043 +0.58(+1.62%)
Oct 21, 2010 36.63 36.64 35.50 35.85 1,415,925 -0.69(-1.89%)
Oct 20, 2010 37.24 37.24 36.46 36.54 1,460,476 -0.52(-1.40%)
Oct 19, 2010 36.60 37.16 36.32 37.06 3,010,210 +0.17(+0.46%)
Oct 18, 2010 35.98 36.90 35.89 36.89 1,948,903 +0.86(+2.39%)
Oct 15, 2010 34.93 36.21 34.87 36.03 2,288,868 +1.11(+3.18%)
Oct 14, 2010 34.84 34.97 34.30 34.92 2,401,957 +0.62(+1.81%)
Oct 13, 2010 34.87 35.00 34.30 34.30 2,352,331 +0.00(+0.00%)
Oct 12, 2010 34.75 34.75 34.11 34.30 1,786,857 -0.63(-1.80%)
Oct 11, 2010 35.05 35.06 34.68 34.93 958,774 -0.38(-1.08%)
Oct 08, 2010 35.11 35.41 34.50 35.31 1,533,037 +0.19(+0.54%)
Oct 07, 2010 34.66 35.18 34.06 35.12 1,808,303 +0.86(+2.51%)
Oct 06, 2010 34.63 34.83 34.16 34.26 1,355,591 -0.46(-1.32%)
Oct 05, 2010 34.43 34.79 34.27 34.72 1,724,990 +0.77(+2.27%)
Oct 04, 2010 34.33 34.76 33.78 33.95 1,177,549 -0.47(-1.37%)
Oct 01, 2010 35.01 35.08 33.98 34.42 1,711,544 -0.15(-0.43%)
Sep 30, 2010 35.30 35.52 34.51 34.57 1,909,310 -0.37(-1.06%)
Sep 29, 2010 35.45 35.57 34.84 34.94 1,963,936 -0.59(-1.66%)
Sep 28, 2010 35.98 36.19 35.37 35.53 1,547,535 -0.16(-0.45%)
Sep 27, 2010 36.74 36.79 35.67 35.69 1,724,275 -1.19(-3.23%)
Sep 24, 2010 36.55 36.95 36.17 36.88 1,510,485 +0.76(+2.10%)
Sep 23, 2010 34.68 36.25 34.66 36.12 4,830,684 -0.05(-0.14%)
Sep 22, 2010 36.19 37.10 36.04 36.17 1,726,995 -0.05(-0.14%)
Sep 21, 2010 36.38 36.55 35.99 36.22 1,032,688 -0.28(-0.77%)
Sep 20, 2010 36.43 36.71 36.09 36.50 1,662,310 +0.25(+0.69%)
Sep 17, 2010 36.83 36.91 35.93 36.25 1,745,913 -0.99(-2.66%)
Sep 15, 2010 37.36 37.44 37.04 37.24 1,262,463 -0.20(-0.53%)
Sep 14, 2010 36.62 37.55 36.62 37.44 1,957,527 +0.69(+1.88%)
Sep 13, 2010 36.52 36.85 36.50 36.75 1,736,192 +0.28(+0.77%)
Sep 10, 2010 36.08 36.51 35.83 36.47 2,603,334 +0.58(+1.62%)
Sep 09, 2010 36.25 36.64 35.73 35.89 1,695,970 -0.16(-0.44%)
Sep 08, 2010 35.12 36.08 34.75 36.05 4,632,500 +1.04(+2.97%)
Sep 07, 2010 36.23 36.26 34.84 35.01 850,148 -1.05(-2.91%)
Sep 03, 2010 35.79 36.08 35.50 36.06 808,208 +0.61(+1.72%)
Sep 02, 2010 34.71 35.45 34.42 35.45 1,184,834 +0.54(+1.55%)
Sep 01, 2010 33.68 35.06 33.58 34.91 1,725,445 +1.60(+4.80%)
Aug 31, 2010 33.16 33.59 33.00 33.31 1,342,438 -0.31(-0.92%)
Aug 30, 2010 34.32 34.62 33.61 33.62 619,713 -0.83(-2.41%)
Aug 27, 2010 33.55 34.74 32.88 34.45 1,020,700 +1.07(+3.21%)
Aug 26, 2010 34.49 34.49 33.30 33.38 877,056 -1.10(-3.19%)
Aug 25, 2010 33.90 34.63 33.78 34.48 851,580 +0.37(+1.08%)
Aug 24, 2010 34.96 34.96 34.11 34.11 972,755 -1.11(-3.15%)
Aug 23, 2010 35.81 36.19 35.19 35.22 1,014,807 -0.36(-1.01%)
Aug 20, 2010 35.24 35.74 34.76 35.58 893,014 +0.22(+0.62%)
Aug 19, 2010 36.36 36.45 35.14 35.36 1,348,095 -1.01(-2.78%)
Aug 18, 2010 36.12 36.75 35.80 36.37 874,925 +0.09(+0.25%)
Aug 17, 2010 36.53 36.69 36.06 36.28 1,069,600 -0.02(-0.06%)
Aug 16, 2010 36.07 36.69 35.97 36.30 1,031,014 +0.11(+0.30%)
Aug 13, 2010 36.02 36.52 36.02 36.19 1,111,498 -0.10(-0.28%)
Aug 12, 2010 35.50 36.57 35.37 36.29 1,219,726 +0.54(+1.51%)
Aug 11, 2010 36.19 36.39 35.35 35.75 1,290,450 -1.00(-2.72%)
Aug 10, 2010 37.00 37.55 36.06 36.75 1,991,246 -0.25(-0.68%)
Aug 09, 2010 36.74 37.09 36.71 37.00 754,984 +0.46(+1.26%)
Aug 06, 2010 35.86 36.60 35.57 36.54 804,097 +0.43(+1.19%)
Aug 05, 2010 36.07 36.22 35.43 36.11 1,258,027 -0.15(-0.41%)
Aug 04, 2010 36.17 37.95 35.93 36.26 2,539,410 +1.02(+2.89%)
Aug 03, 2010 34.32 35.64 34.31 35.24 1,150,300 +0.73(+2.12%)
Aug 02, 2010 33.93 34.61 33.82 34.51 1,409,789 +0.85(+2.53%)
Jul 30, 2010 32.36 33.85 32.00 33.66 1,276,430 +1.05(+3.22%)
Jul 29, 2010 33.24 33.56 32.00 32.61 1,183,531 -0.58(-1.75%)
Jul 28, 2010 33.88 34.39 33.02 33.19 719,127 -0.69(-2.04%)
Jul 27, 2010 34.02 34.35 33.66 33.88 746,413 -0.08(-0.24%)
Jul 26, 2010 32.89 34.61 32.80 33.96 1,232,509 +0.91(+2.75%)
Jul 23, 2010 32.88 33.16 32.00 33.05 1,447,062 +0.00(+0.00%)
Jul 22, 2010 32.48 33.39 32.38 33.05 858,678 +0.90(+2.80%)
Jul 21, 2010 32.70 33.13 32.13 32.15 913,764 -0.48(-1.47%)
Jul 20, 2010 32.35 32.63 32.12 32.63 889,843 -0.13(-0.40%)
Jul 19, 2010 32.43 32.96 32.35 32.76 970,375 +0.29(+0.89%)
Jul 16, 2010 33.80 33.80 32.14 32.47 1,857,695 -1.30(-3.85%)
Jul 15, 2010 34.17 34.67 33.67 33.77 1,087,061 -0.33(-0.97%)
Jul 14, 2010 33.75 34.16 33.48 34.10 1,022,038 +0.30(+0.89%)
Jul 13, 2010 33.69 34.12 33.43 33.80 1,339,237 +0.33(+0.99%)
Jul 12, 2010 33.90 34.51 33.27 33.47 1,661,377 -0.71(-2.08%)
Jul 09, 2010 33.83 34.27 33.52 34.18 801,100 +0.38(+1.12%)
Jul 08, 2010 33.19 33.93 32.87 33.80 1,408,529 +0.76(+2.30%)
Jul 07, 2010 32.26 33.12 31.95 33.04 1,284,857 +0.87(+2.70%)
Jul 06, 2010 32.73 32.99 31.86 32.17 1,366,445 -0.05(-0.16%)
Jul 02, 2010 32.45 32.79 31.92 32.22 1,084,148 -0.08(-0.25%)
Jul 01, 2010 32.83 32.91 31.25 32.30 2,338,409 -0.60(-1.82%)
Jun 30, 2010 33.13 34.10 32.85 32.90 1,757,633 -0.16(-0.48%)
Jun 29, 2010 34.27 34.48 32.82 33.06 1,797,389 -2.00(-5.70%)
Jun 25, 2010 34.84 35.31 34.58 35.06 1,602,422 +0.45(+1.30%)
Jun 24, 2010 35.01 35.28 34.50 34.61 1,342,319 -0.66(-1.87%)
Jun 23, 2010 35.27 35.63 35.00 35.27 1,508,199 -0.05(-0.14%)
Jun 22, 2010 36.70 36.92 35.19 35.32 2,338,959 -1.46(-3.97%)
Jun 21, 2010 37.06 37.25 36.65 36.78 2,212,623 -0.04(-0.11%)
Jun 18, 2010 36.72 36.92 36.32 36.82 3,401,030 +1.07(+2.99%)
Jun 17, 2010 35.24 35.84 35.00 35.75 1,596,840 +0.70(+2.00%)
Jun 16, 2010 34.77 35.17 34.60 35.05 2,053,681 -0.04(-0.11%)
Jun 15, 2010 34.77 35.15 34.72 35.09 1,278,617 +0.42(+1.21%)
Jun 14, 2010 35.14 35.54 34.61 34.67 1,064,401 -0.34(-0.97%)
Jun 11, 2010 33.62 35.06 33.39 35.01 2,051,044 +0.92(+2.70%)
Jun 10, 2010 32.83 34.09 32.67 34.09 1,706,682 +1.51(+4.63%)
Jun 09, 2010 33.12 33.32 32.41 32.58 3,095,453 -0.47(-1.42%)
Jun 08, 2010 34.01 34.34 32.68 33.05 2,145,700 -1.07(-3.14%)
Jun 07, 2010 34.35 34.86 34.06 34.12 1,787,798 -0.33(-0.96%)
Jun 04, 2010 34.72 35.24 34.42 34.45 2,207,990 -1.09(-3.07%)
Jun 03, 2010 35.62 35.71 35.16 35.54 1,613,644 +0.13(+0.37%)
Jun 02, 2010 34.14 35.41 34.01 35.41 1,988,368 +1.22(+3.57%)
Jun 01, 2010 34.54 34.87 33.62 34.19 1,843,734 -0.40(-1.16%)
May 28, 2010 34.44 34.76 33.77 34.59 2,048,874 +0.15(+0.44%)
May 27, 2010 35.21 35.35 33.11 34.44 4,867,058 -0.30(-0.86%)
May 26, 2010 37.72 37.82 34.64 34.74 8,918,850 +0.79(+2.33%)
May 25, 2010 33.61 34.09 33.12 33.95 2,793,908 -0.31(-0.90%)
May 24, 2010 34.05 35.20 34.00 34.26 2,596,528 +0.14(+0.41%)
May 21, 2010 35.34 35.64 34.06 34.12 5,269,002 -1.46(-4.10%)
May 20, 2010 36.11 36.88 35.48 35.58 2,155,527 -1.84(-4.92%)
May 19, 2010 37.11 37.72 36.78 37.42 1,772,194 +0.33(+0.89%)
May 18, 2010 37.76 38.08 37.07 37.09 1,002,095 -0.47(-1.25%)
May 17, 2010 38.05 38.73 36.69 37.56 1,437,031 +0.10(+0.27%)
May 14, 2010 38.39 38.56 37.14 37.46 1,636,579 -1.02(-2.65%)
May 13, 2010 38.24 38.92 38.10 38.48 1,501,470 -0.29(-0.75%)
May 12, 2010 38.06 38.94 37.78 38.77 1,604,734 +0.66(+1.73%)
May 11, 2010 38.29 38.46 37.02 38.11 1,777,097 +0.56(+1.49%)
May 10, 2010 37.21 37.62 36.97 37.55 2,379,044 +1.65(+4.60%)
May 07, 2010 36.83 37.09 34.93 35.90 3,380,583 -1.00(-2.71%)
May 06, 2010 37.68 37.68 34.26 36.90 4,013,311 -0.65(-1.73%)
May 05, 2010 38.03 38.68 37.00 37.55 2,933,299 -0.92(-2.39%)
May 04, 2010 38.49 38.96 37.95 38.47 1,964,163 -0.50(-1.28%)
May 03, 2010 38.77 39.29 38.38 38.97 1,208,304 +0.20(+0.52%)
Apr 30, 2010 39.06 39.83 38.69 38.77 1,353,448 -0.78(-1.97%)
Apr 29, 2010 38.60 39.64 38.42 39.55 1,247,537 +1.01(+2.62%)
Apr 28, 2010 38.78 38.99 38.36 38.54 1,139,817 -0.13(-0.34%)
Apr 27, 2010 38.50 39.30 38.50 38.67 2,351,816 +0.17(+0.44%)
Apr 26, 2010 38.63 38.99 38.38 38.50 931,973 -0.25(-0.65%)
Apr 23, 2010 38.42 38.81 37.87 38.75 1,435,750 +0.66(+1.73%)
Apr 22, 2010 39.06 39.06 37.98 38.09 2,325,522 -1.26(-3.20%)
Apr 21, 2010 40.37 40.47 39.10 39.35 1,919,985 -1.15(-2.84%)
Apr 20, 2010 40.23 40.55 39.70 40.50 1,603,163 +0.46(+1.15%)
Apr 19, 2010 40.00 40.26 39.66 40.04 2,245,454 +0.05(+0.13%)
Apr 16, 2010 39.62 40.12 38.92 39.99 2,677,056 +0.33(+0.83%)
Apr 15, 2010 39.76 40.22 39.23 39.66 1,627,020 -0.33(-0.83%)
Apr 14, 2010 40.09 40.21 39.51 39.99 1,292,830 -0.02(-0.05%)
Apr 13, 2010 39.24 40.17 38.94 40.01 2,185,160 +0.75(+1.91%)
Apr 12, 2010 38.77 39.75 38.22 39.26 2,763,577 -0.42(-1.06%)
Apr 09, 2010 40.01 40.01 39.22 39.68 1,524,975 -0.13(-0.33%)
Apr 08, 2010 40.43 40.50 39.42 39.81 2,224,526 -0.68(-1.68%)
Apr 07, 2010 40.31 41.45 40.12 40.49 2,799,852 +0.02(+0.05%)
Apr 06, 2010 40.51 40.66 40.06 40.47 2,434,517 -0.18(-0.44%)
Apr 05, 2010 40.86 41.05 40.53 40.65 1,439,197 -0.20(-0.49%)
Apr 01, 2010 41.08 40.85 40.85 40.85 1,778,600 -0.02(-0.05%)
Mar 31, 2010 40.89 41.67 40.83 40.87 1,904,878 +0.01(+0.02%)
Mar 30, 2010 41.25 41.39 40.71 40.86 1,535,351 -0.30(-0.73%)
Mar 29, 2010 41.73 41.94 40.97 41.16 1,369,224 -0.45(-1.08%)
Mar 26, 2010 41.78 42.12 41.29 41.61 1,209,914 +0.06(+0.14%)
Mar 25, 2010 42.04 42.12 41.54 41.55 1,207,787 -0.16(-0.38%)
Mar 24, 2010 42.16 42.38 41.58 41.71 1,413,146 -0.47(-1.11%)
Mar 23, 2010 42.33 42.46 42.02 42.18 1,087,101 -0.30(-0.71%)
Mar 22, 2010 42.61 42.95 42.33 42.48 1,139,894 -0.24(-0.56%)
Mar 19, 2010 42.05 42.72 41.91 42.72 3,983,672 +1.02(+2.45%)
Mar 18, 2010 42.36 42.68 41.58 41.70 2,066,425 -0.70(-1.65%)
Mar 17, 2010 43.64 43.91 42.39 42.40 2,101,689 -1.31(-3.00%)
Mar 16, 2010 43.32 43.94 43.23 43.71 1,513,495 +0.47(+1.09%)
Mar 15, 2010 42.81 43.73 42.75 43.24 1,428,598 -0.22(-0.51%)
Mar 12, 2010 43.04 43.46 42.52 43.46 1,188,436 +0.46(+1.07%)
Mar 11, 2010 42.89 43.10 42.40 43.00 1,037,841 -0.02(-0.05%)
Mar 10, 2010 42.22 43.14 42.11 43.02 3,011,985 +0.94(+2.23%)
Mar 09, 2010 41.18 42.19 41.17 42.08 1,635,813 +0.68(+1.64%)
Mar 08, 2010 41.33 41.55 41.26 41.40 687,750 -0.12(-0.29%)
Mar 05, 2010 41.62 41.86 41.39 41.52 940,184 -0.08(-0.19%)
Mar 04, 2010 42.00 42.08 41.25 41.60 875,545 -0.38(-0.91%)
Mar 03, 2010 41.79 42.11 41.71 41.98 1,366,936 +0.14(+0.33%)
Mar 02, 2010 41.83 42.03 41.27 41.84 1,105,042 +0.41(+0.99%)
Mar 01, 2010 40.66 41.78 40.61 41.43 1,164,245 +0.89(+2.20%)
Feb 26, 2010 40.18 40.62 39.51 40.54 1,355,691 +0.40(+1.00%)
Feb 25, 2010 39.93 40.19 39.18 40.14 1,107,716 -0.22(-0.55%)
Feb 24, 2010 39.70 40.51 39.70 40.36 1,393,664 +0.94(+2.38%)
Feb 23, 2010 39.61 40.16 39.04 39.42 1,637,455 -0.50(-1.25%)
Feb 22, 2010 40.72 40.73 39.63 39.92 1,187,072 -0.78(-1.92%)
Feb 19, 2010 40.23 40.72 40.23 40.70 982,786 +0.45(+1.12%)
Feb 18, 2010 39.93 40.43 39.93 40.25 1,282,466 +0.47(+1.18%)
Feb 17, 2010 38.80 39.98 38.74 39.78 1,522,234 +1.10(+2.84%)
Feb 16, 2010 38.46 38.73 37.80 38.68 1,017,272 +0.30(+0.78%)
Feb 12, 2010 37.76 38.38 38.38 38.38 1,311,300 +0.28(+0.73%)
Feb 11, 2010 37.58 39.00 37.48 38.10 1,927,240 +0.60(+1.60%)
Feb 10, 2010 37.77 37.90 37.11 37.50 693,739 -0.40(-1.06%)
Feb 09, 2010 37.74 38.36 37.33 37.90 1,208,365 +0.48(+1.28%)
Feb 08, 2010 37.00 37.60 37.00 37.42 1,685,852 -0.19(-0.51%)
Feb 05, 2010 38.50 38.68 36.15 37.61 3,571,108 -0.81(-2.11%)
Feb 04, 2010 39.78 39.84 38.27 38.42 2,192,498 -1.81(-4.50%)
Feb 03, 2010 40.36 40.42 39.54 40.23 1,427,266 -0.26(-0.64%)
Feb 02, 2010 39.25 40.50 38.93 40.49 2,023,990 +1.15(+2.92%)
Feb 01, 2010 39.93 39.93 39.18 39.34 2,358,778 +0.94(+2.45%)
Jan 29, 2010 38.75 39.17 38.36 38.40 1,322,528 -0.25(-0.65%)
Jan 28, 2010 39.01 39.37 38.20 38.65 1,486,104 -0.35(-0.90%)
Jan 27, 2010 38.81 39.34 38.63 39.00 1,908,110 -0.02(-0.05%)
Jan 26, 2010 39.50 39.75 38.95 39.02 1,429,974 -0.50(-1.27%)
Jan 25, 2010 40.23 40.34 39.41 39.52 1,107,786 -0.62(-1.54%)
Jan 22, 2010 39.88 40.75 39.88 40.14 1,345,389 +0.29(+0.73%)
Jan 21, 2010 40.96 40.96 39.54 39.85 1,876,552 -0.89(-2.18%)
Jan 20, 2010 41.43 41.86 40.61 40.74 1,614,846 -0.94(-2.26%)
Jan 19, 2010 40.33 41.78 40.33 41.68 2,199,652 +1.47(+3.66%)
Jan 15, 2010 41.74 40.21 40.21 40.21 2,367,300 -1.09(-2.64%)
Jan 14, 2010 42.48 42.69 41.11 41.30 1,892,547 -1.42(-3.32%)
Jan 13, 2010 41.80 42.94 41.60 42.72 1,601,214 +0.93(+2.23%)
Jan 12, 2010 41.87 42.61 41.11 41.79 2,179,378 -0.04(-0.10%)
Jan 11, 2010 40.81 42.13 40.50 41.83 2,193,061 +1.16(+2.85%)
Jan 08, 2010 41.45 41.50 40.41 40.67 3,687,878 -0.83(-2.00%)
Jan 07, 2010 42.00 42.49 41.44 41.50 1,873,157 -0.53(-1.26%)
Jan 06, 2010 42.51 42.87 41.86 42.03 2,313,617 -0.75(-1.75%)
Jan 05, 2010 43.06 43.35 42.50 42.78 2,456,493 -1.46(-3.30%)
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.