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 (%)
Jun 30, 2008 32.29 33.94 32.18 33.47 1,950,258 +0.97(+2.98%)
Jun 27, 2008 32.39 32.76 31.90 32.50 2,031,252 -0.07(-0.21%)
Jun 26, 2008 32.38 32.96 32.17 32.57 1,733,944 -0.33(-1.00%)
Jun 25, 2008 31.18 33.30 31.05 32.90 2,470,405 +1.82(+5.86%)
Jun 24, 2008 31.38 31.91 30.78 31.08 3,365,278 -0.58(-1.83%)
Jun 23, 2008 33.65 33.91 31.66 31.66 3,398,708 -1.70(-5.10%)
Jun 20, 2008 33.60 34.14 32.87 33.36 3,194,393 -0.54(-1.59%)
Jun 19, 2008 33.20 34.15 33.13 33.90 1,805,002 +0.70(+2.11%)
Jun 18, 2008 33.12 33.83 33.12 33.20 2,076,964 -0.29(-0.87%)
Jun 17, 2008 33.50 33.52 32.87 33.49 1,146,746 +0.00(+0.00%)
Jun 16, 2008 33.21 33.49 32.62 33.49 2,072,012 -0.07(-0.21%)
Jun 13, 2008 32.47 33.56 32.10 33.56 2,202,716 +1.48(+4.61%)
Jun 12, 2008 32.39 32.94 31.93 32.08 2,146,839 +0.11(+0.34%)
Jun 11, 2008 33.08 33.29 31.93 31.97 2,604,981 -1.17(-3.53%)
Jun 10, 2008 33.45 33.65 32.96 33.14 2,748,623 +0.08(+0.24%)
Jun 09, 2008 34.45 34.97 32.25 33.06 5,871,966 +0.82(+2.54%)
Jun 06, 2008 32.58 33.00 32.14 32.24 3,527,908 -0.39(-1.20%)
Jun 05, 2008 31.29 33.17 31.05 32.63 8,367,553 +3.78(+13.10%)
Jun 04, 2008 27.65 29.38 27.23 28.85 3,545,450 -0.68(-2.30%)
Jun 03, 2008 28.78 29.78 28.57 29.53 3,594,284 +0.98(+3.43%)
Jun 02, 2008 28.41 28.69 27.87 28.55 1,976,500 -0.08(-0.28%)
May 30, 2008 28.31 28.81 28.00 28.63 1,647,401 +0.18(+0.63%)
May 29, 2008 26.98 28.62 26.96 28.45 1,623,974 +1.49(+5.53%)
May 28, 2008 27.23 27.24 26.50 26.96 850,558 -0.28(-1.03%)
May 27, 2008 26.40 27.34 26.31 27.24 949,254 +0.86(+3.26%)
May 26, 2008 26.99 27.14 26.08 26.38 1,097,255 +0.00(+0.00%)
May 23, 2008 26.99 27.14 26.08 26.38 1,097,255 -0.63(-2.33%)
May 22, 2008 26.15 27.26 26.15 27.01 1,609,498 +0.94(+3.61%)
May 21, 2008 26.57 26.75 25.01 26.07 4,076,429 -1.41(-5.13%)
May 20, 2008 27.87 28.14 27.24 27.48 1,240,662 +0.00(+0.00%)
May 19, 2008 27.51 28.31 27.43 27.48 979,224 -0.18(-0.65%)
May 16, 2008 27.99 28.03 27.10 27.66 1,261,802 -0.20(-0.72%)
May 15, 2008 27.11 28.08 26.95 27.86 1,671,407 +0.85(+3.15%)
May 14, 2008 27.08 27.50 26.60 27.01 1,893,557 +0.09(+0.33%)
May 13, 2008 27.70 27.70 26.61 26.92 1,821,278 -0.78(-2.82%)
May 12, 2008 27.01 27.80 26.99 27.70 1,353,607 +0.80(+2.97%)
May 09, 2008 26.26 27.18 26.00 26.90 1,910,949 +0.37(+1.39%)
May 08, 2008 25.70 26.91 25.70 26.53 1,708,948 +1.03(+4.04%)
May 07, 2008 26.33 26.50 25.22 25.50 1,353,235 -0.89(-3.37%)
May 06, 2008 26.20 26.64 25.91 26.39 1,284,542 +0.11(+0.42%)
May 05, 2008 26.35 26.46 25.72 26.28 987,978 -0.01(-0.04%)
May 02, 2008 26.62 26.90 25.93 26.29 1,051,835 -0.21(-0.79%)
May 01, 2008 25.71 26.62 25.47 26.50 1,364,326 +0.98(+3.84%)
Apr 30, 2008 26.37 26.66 25.28 25.52 1,886,065 -0.87(-3.30%)
Apr 29, 2008 25.91 26.64 25.80 26.39 2,330,037 +0.62(+2.41%)
Apr 28, 2008 26.00 26.20 24.89 25.77 3,078,392 +0.05(+0.19%)
Apr 25, 2008 24.85 25.73 24.49 25.72 2,523,351 +0.82(+3.29%)
Apr 24, 2008 24.90 25.34 23.75 24.90 4,737,581 -1.05(-4.05%)
Apr 23, 2008 27.30 27.44 25.09 25.95 3,973,838 -1.05(-3.89%)
Apr 22, 2008 26.65 28.66 26.54 27.00 4,155,300 +0.67(+2.54%)
Apr 21, 2008 25.70 26.73 25.49 26.33 1,779,100 +0.57(+2.21%)
Apr 18, 2008 25.95 26.38 25.30 25.76 2,237,275 +0.29(+1.14%)
Apr 17, 2008 26.00 26.69 25.47 25.47 1,650,649 -0.60(-2.30%)
Apr 16, 2008 25.87 26.42 25.75 26.07 1,828,055 +0.17(+0.66%)
Apr 15, 2008 25.89 26.13 24.88 25.90 2,438,476 +0.00(+0.00%)
Apr 14, 2008 25.65 26.03 25.15 25.90 1,810,431 +0.25(+0.97%)
Apr 11, 2008 25.60 26.29 25.38 25.65 1,411,209 -0.64(-2.43%)
Apr 10, 2008 26.56 27.24 26.15 26.29 3,381,236 -0.20(-0.76%)
Apr 09, 2008 26.34 26.51 25.36 26.49 2,691,680 +0.40(+1.53%)
Apr 08, 2008 25.85 26.29 25.60 26.09 1,607,990 +0.19(+0.73%)
Apr 07, 2008 26.24 26.43 25.77 25.90 1,514,196 -0.39(-1.48%)
Apr 04, 2008 25.54 26.55 25.44 26.29 3,335,729 +0.89(+3.50%)
Apr 03, 2008 24.92 25.92 24.59 25.40 2,867,826 +0.59(+2.38%)
Apr 02, 2008 25.31 25.52 24.59 24.81 4,340,208 -0.60(-2.36%)
Apr 01, 2008 23.40 25.60 23.40 25.41 9,992,071 +1.52(+6.36%)
Mar 31, 2008 20.34 24.20 19.99 23.89 17,809,636 +5.23(+28.03%)
Mar 28, 2008 18.72 19.47 18.55 18.66 2,600,762 -0.57(-2.96%)
Mar 27, 2008 18.24 20.17 18.10 19.23 5,029,476 +1.40(+7.85%)
Mar 26, 2008 18.08 18.42 17.67 17.83 1,546,434 -0.37(-2.03%)
Mar 25, 2008 18.00 18.66 17.90 18.20 3,018,758 +0.31(+1.73%)
Mar 24, 2008 16.47 18.11 16.47 17.89 3,678,439 +1.43(+8.69%)
Mar 21, 2008 15.55 16.54 15.45 16.46 4,214,843 +0.00(+0.00%)
Mar 20, 2008 15.55 16.54 15.45 16.46 4,214,643 +0.91(+5.85%)
Mar 19, 2008 14.97 15.86 14.97 15.55 3,306,590 +0.53(+3.53%)
Mar 18, 2008 14.90 15.04 14.22 15.02 3,066,477 +0.30(+2.04%)
Mar 17, 2008 15.07 15.36 14.54 14.72 2,366,069 -0.72(-4.66%)
Mar 14, 2008 15.43 15.53 14.89 15.44 3,304,005 +0.14(+0.92%)
Mar 13, 2008 15.49 15.62 14.99 15.30 4,081,101 -0.20(-1.29%)
Mar 12, 2008 14.99 16.00 14.95 15.50 4,424,299 +0.68(+4.59%)
Mar 11, 2008 15.10 15.16 13.84 14.82 5,009,600 +0.23(+1.58%)
Mar 10, 2008 16.03 16.03 14.52 14.59 3,226,038 -1.47(-9.15%)
Mar 07, 2008 15.86 16.20 15.47 16.06 3,356,747 +0.14(+0.88%)
Mar 06, 2008 16.86 17.18 15.91 15.92 2,660,599 -1.03(-6.08%)
Mar 05, 2008 17.42 17.69 16.81 16.95 2,056,659 -0.46(-2.64%)
Mar 04, 2008 17.53 17.53 16.94 17.41 1,894,673 -0.17(-0.97%)
Mar 03, 2008 17.48 17.89 17.36 17.58 1,673,093 +0.08(+0.46%)
Feb 29, 2008 18.25 18.35 17.18 17.50 3,363,941 -0.92(-4.99%)
Feb 28, 2008 18.52 18.77 18.20 18.42 1,636,765 -0.20(-1.07%)
Feb 27, 2008 19.16 19.23 18.38 18.62 1,732,426 -0.52(-2.72%)
Feb 26, 2008 18.50 19.52 18.22 19.14 3,013,129 +0.66(+3.57%)
Feb 25, 2008 18.27 19.57 18.19 18.48 6,400,802 +0.39(+2.16%)
Feb 22, 2008 17.65 18.14 17.57 18.09 3,810,995 +0.36(+2.03%)
Feb 21, 2008 18.00 18.11 17.62 17.73 3,531,465 -0.33(-1.83%)
Feb 20, 2008 17.69 18.08 17.37 18.06 3,356,762 +0.26(+1.46%)
Feb 19, 2008 18.60 18.60 17.79 17.80 3,475,780 -0.59(-3.21%)
Feb 18, 2008 18.35 18.50 17.79 18.39 3,104,228 +0.00(+0.00%)
Feb 15, 2008 18.35 18.50 17.79 18.39 3,104,228 -0.09(-0.49%)
Feb 14, 2008 19.01 19.13 18.35 18.48 3,569,315 -0.66(-3.45%)
Feb 13, 2008 18.35 19.54 18.12 19.14 10,082,568 +2.00(+11.67%)
Feb 12, 2008 16.38 17.29 16.04 17.14 12,941,958 -1.07(-5.88%)
Feb 11, 2008 18.25 18.26 17.86 18.21 2,200,520 +0.11(+0.61%)
Feb 08, 2008 18.96 19.25 17.59 18.10 3,577,800 -0.91(-4.79%)
Feb 07, 2008 19.25 19.38 18.48 19.01 2,258,578 -0.37(-1.91%)
Feb 06, 2008 19.86 19.86 19.02 19.38 2,485,475 -0.26(-1.32%)
Feb 05, 2008 20.07 20.09 19.47 19.64 1,780,476 -0.66(-3.25%)
Feb 04, 2008 20.49 20.59 20.08 20.30 1,888,475 -0.27(-1.31%)
Feb 01, 2008 20.51 20.86 19.86 20.57 1,630,917 +0.21(+1.03%)
Jan 31, 2008 20.14 20.44 19.92 20.36 1,570,259 +0.30(+1.50%)
Jan 30, 2008 20.51 20.66 20.06 20.06 1,639,895 -0.59(-2.86%)
Jan 29, 2008 20.50 21.30 20.47 20.65 2,116,707 +0.39(+1.92%)
Jan 28, 2008 19.22 20.60 19.12 20.26 2,442,778 +1.09(+5.69%)
Jan 25, 2008 19.39 19.39 18.81 19.17 3,596,584 -0.09(-0.47%)
Jan 24, 2008 19.75 19.85 18.80 19.26 4,580,311 -0.76(-3.80%)
Jan 23, 2008 20.20 21.45 19.13 20.02 8,026,493 -2.35(-10.51%)
Jan 22, 2008 22.26 23.01 22.11 22.37 1,769,644 -0.46(-2.01%)
Jan 21, 2008 22.90 23.52 22.42 22.83 2,820,717 +0.00(+0.00%)
Jan 18, 2008 22.90 23.52 22.42 22.83 2,820,717 -0.69(-2.93%)
Jan 17, 2008 23.89 24.27 23.14 23.52 2,668,663 -0.18(-0.76%)
Jan 16, 2008 24.08 24.67 23.34 23.70 3,553,058 +0.97(+4.27%)
Jan 15, 2008 21.16 23.05 21.15 22.73 2,423,888 +0.32(+1.43%)
Jan 14, 2008 22.83 22.91 22.29 22.41 1,592,886 -0.19(-0.84%)
Jan 11, 2008 22.08 22.89 22.00 22.60 1,447,861 +0.24(+1.07%)
Jan 10, 2008 21.56 22.64 21.56 22.36 1,925,193 +0.65(+2.99%)
Jan 09, 2008 21.60 21.96 21.29 21.71 2,279,775 -0.15(-0.69%)
Jan 08, 2008 20.96 22.18 20.85 21.86 2,756,631 +0.92(+4.39%)
Jan 07, 2008 21.26 21.57 20.74 20.94 2,337,184 -0.56(-2.60%)
Jan 04, 2008 21.30 22.20 20.92 21.50 3,378,595 +0.06(+0.28%)
Jan 03, 2008 21.86 22.64 20.71 21.44 5,570,612 -1.71(-7.39%)
Jan 02, 2008 23.25 23.51 22.93 23.15 1,421,587 -0.08(-0.34%)
Jan 01, 2008 23.20 23.64 22.80 23.23 1,518,121 +0.00(+0.00%)
Dec 31, 2007 23.20 23.64 22.80 23.23 1,518,121 -0.24(-1.02%)
Dec 28, 2007 23.94 24.20 23.05 23.47 1,417,281 -0.37(-1.55%)
Dec 27, 2007 24.85 24.95 23.77 23.84 1,172,354 -0.94(-3.79%)
Dec 26, 2007 24.70 25.00 24.64 24.78 963,817 -0.13(-0.52%)
Dec 24, 2007 24.91 25.00 24.57 24.91 446,448 -0.01(-0.04%)
Dec 21, 2007 25.49 25.80 24.48 24.92 2,457,571 -0.07(-0.28%)
Dec 20, 2007 25.00 25.10 24.58 24.99 1,374,983 +0.17(+0.68%)
Dec 19, 2007 24.82 25.18 24.47 24.82 1,017,816 -0.11(-0.44%)
Dec 18, 2007 24.44 25.06 24.28 24.93 1,391,919 +0.54(+2.21%)
Dec 17, 2007 24.98 25.18 24.38 24.39 1,477,940 -0.46(-1.85%)
Dec 14, 2007 24.75 25.01 24.48 24.85 1,103,659 -0.07(-0.28%)
Dec 13, 2007 24.25 25.07 24.19 24.92 1,166,032 -0.21(-0.84%)
Dec 12, 2007 25.79 25.94 24.75 25.13 2,128,651 -0.04(-0.16%)
Dec 11, 2007 25.41 26.06 25.07 25.17 1,756,277 -0.30(-1.18%)
Dec 10, 2007 25.49 25.72 25.09 25.47 1,619,421 -0.02(-0.08%)
Dec 07, 2007 25.69 26.05 25.23 25.49 1,048,623 -0.42(-1.62%)
Dec 06, 2007 25.45 26.06 25.10 25.91 1,615,275 +0.41(+1.61%)
Dec 05, 2007 25.29 25.70 25.10 25.50 1,607,494 +0.68(+2.74%)
Dec 04, 2007 24.95 25.22 24.70 24.82 1,570,953 -0.18(-0.72%)
Dec 03, 2007 25.04 25.26 24.61 25.00 1,491,150 -0.39(-1.54%)
Nov 30, 2007 25.30 25.58 25.05 25.39 1,482,646 +0.29(+1.16%)
Nov 29, 2007 25.08 25.24 24.61 25.10 1,183,835 -0.02(-0.08%)
Nov 28, 2007 24.55 25.24 24.35 25.12 1,796,074 +0.90(+3.72%)
Nov 27, 2007 24.11 24.54 23.54 24.22 1,796,894 +0.46(+1.94%)
Nov 26, 2007 24.08 24.53 23.67 23.76 1,215,429 -0.24(-1.00%)
Nov 23, 2007 23.51 24.10 23.35 24.00 730,235 +0.46(+1.95%)
Nov 21, 2007 23.10 23.82 22.95 23.54 3,420,484 -1.03(-4.19%)
Nov 20, 2007 25.35 25.86 23.87 24.57 2,820,797 -0.51(-2.03%)
Nov 19, 2007 25.63 25.63 24.84 25.08 2,475,310 -0.63(-2.45%)
Nov 16, 2007 26.33 26.51 25.68 25.71 1,536,351 -0.41(-1.57%)
Nov 15, 2007 26.00 27.15 25.72 26.12 2,142,468 +0.16(+0.62%)
Nov 14, 2007 26.08 26.66 25.61 25.96 1,733,141 -0.27(-1.03%)
Nov 13, 2007 26.06 26.34 25.40 26.23 2,269,336 +0.17(+0.65%)
Nov 12, 2007 25.40 26.99 25.10 26.06 2,669,203 +0.64(+2.52%)
Nov 09, 2007 25.15 26.31 24.83 25.42 2,379,245 -0.14(-0.55%)
Nov 08, 2007 25.88 26.12 24.77 25.56 3,601,782 +0.79(+3.19%)
Nov 07, 2007 24.81 25.28 24.38 24.77 3,080,014 -0.28(-1.12%)
Nov 06, 2007 24.01 26.25 24.01 25.05 6,810,476 +0.97(+4.03%)
Nov 05, 2007 25.97 26.00 22.92 24.08 11,757,446 -4.82(-16.68%)
Nov 02, 2007 28.80 29.87 26.65 28.90 9,227,730 -2.74(-8.66%)
Nov 01, 2007 32.30 32.34 31.50 31.64 1,711,320 -0.70(-2.16%)
Oct 31, 2007 31.94 32.39 31.29 32.34 1,909,729 +0.40(+1.25%)
Oct 30, 2007 31.66 32.49 31.62 31.94 2,496,755 -1.00(-3.04%)
Oct 29, 2007 32.09 32.94 32.00 32.94 1,451,938 +0.63(+1.95%)
Oct 26, 2007 32.56 32.79 31.85 32.31 1,459,526 +0.01(+0.03%)
Oct 25, 2007 32.30 32.60 31.65 32.30 1,720,253 +0.43(+1.35%)
Oct 24, 2007 31.94 32.29 31.03 31.87 1,779,586 -0.39(-1.21%)
Oct 23, 2007 31.52 32.26 31.15 32.26 2,022,431 +0.44(+1.38%)
Oct 22, 2007 30.56 32.20 30.17 31.82 2,934,700 +1.09(+3.55%)
Oct 19, 2007 30.78 31.53 29.50 30.73 3,390,948 -0.37(-1.19%)
Oct 18, 2007 32.70 33.00 28.78 31.10 16,416,217 -4.72(-13.18%)
Oct 17, 2007 36.16 36.44 34.86 35.82 991,244 +0.01(+0.03%)
Oct 16, 2007 36.00 36.41 35.61 35.81 1,138,393 -0.27(-0.75%)
Oct 15, 2007 35.55 36.51 35.55 36.08 1,190,152 +0.31(+0.87%)
Oct 12, 2007 36.24 36.97 35.36 35.77 1,363,637 -0.51(-1.41%)
Oct 11, 2007 36.35 37.23 36.12 36.28 1,237,008 -0.07(-0.19%)
Oct 10, 2007 35.48 36.60 35.40 36.35 1,684,700 +0.72(+2.02%)
Oct 09, 2007 36.49 36.51 35.14 35.63 1,698,013 -0.96(-2.62%)
Oct 08, 2007 37.36 37.36 35.97 36.59 1,286,623 -0.77(-2.06%)
Oct 05, 2007 37.56 37.56 36.58 37.36 1,497,664 -0.05(-0.13%)
Oct 04, 2007 37.23 37.91 37.05 37.41 1,026,476 +0.14(+0.38%)
Oct 03, 2007 37.47 37.98 37.13 37.27 1,143,117 -0.19(-0.51%)
Oct 02, 2007 39.03 39.03 37.22 37.46 1,745,673 -1.52(-3.90%)
Oct 01, 2007 38.46 39.48 38.41 38.98 2,244,232 +0.57(+1.48%)
Sep 28, 2007 37.06 38.41 36.82 38.41 2,563,439 +0.41(+1.08%)
Sep 27, 2007 37.99 38.23 37.61 38.00 1,219,487 +0.01(+0.03%)
Sep 26, 2007 38.80 39.20 37.88 37.99 1,155,362 -0.52(-1.35%)
Sep 25, 2007 38.61 38.86 38.06 38.51 1,100,769 -0.14(-0.36%)
Sep 24, 2007 38.36 38.69 37.63 38.65 902,551 +0.41(+1.07%)
Sep 21, 2007 38.77 39.34 38.24 38.24 1,737,459 -0.48(-1.24%)
Sep 20, 2007 38.37 39.33 38.33 38.72 1,236,137 +0.04(+0.10%)
Sep 19, 2007 39.36 40.10 37.33 38.68 3,042,562 -0.69(-1.75%)
Sep 18, 2007 38.71 39.40 38.33 39.37 1,446,961 +0.98(+2.55%)
Sep 17, 2007 40.04 40.30 38.29 38.39 1,420,412 -2.01(-4.98%)
Sep 14, 2007 39.75 40.59 39.45 40.40 1,122,592 +0.30(+0.75%)
Sep 13, 2007 40.97 40.99 39.65 40.10 780,513 -0.46(-1.13%)
Sep 12, 2007 39.96 41.00 39.79 40.56 590,961 +0.17(+0.42%)
Sep 11, 2007 40.23 40.52 39.84 40.39 718,073 +0.54(+1.36%)
Sep 10, 2007 39.59 40.50 39.13 39.85 719,692 +0.10(+0.25%)
Sep 07, 2007 40.29 40.60 39.50 39.75 1,198,417 -0.75(-1.85%)
Sep 06, 2007 40.25 41.42 40.18 40.50 1,196,477 +0.52(+1.30%)
Sep 05, 2007 39.54 40.10 39.50 39.98 1,755,294 +0.42(+1.06%)
Sep 04, 2007 39.27 39.95 39.26 39.56 1,997,955 +0.60(+1.54%)
Aug 31, 2007 38.73 39.01 38.05 38.96 949,422 +0.84(+2.20%)
Aug 30, 2007 37.39 38.81 37.20 38.12 1,484,918 +0.46(+1.22%)
Aug 29, 2007 36.51 37.71 35.95 37.66 1,149,535 +1.46(+4.03%)
Aug 28, 2007 36.71 36.93 36.00 36.20 952,238 -0.69(-1.87%)
Aug 27, 2007 37.26 37.79 36.86 36.89 768,606 -0.45(-1.21%)
Aug 24, 2007 36.25 37.36 36.25 37.34 857,620 +0.96(+2.64%)
Aug 23, 2007 37.00 37.32 36.13 36.38 926,103 -0.58(-1.57%)
Aug 22, 2007 37.90 37.93 36.80 36.96 931,705 -0.45(-1.20%)
Aug 21, 2007 36.56 38.00 36.56 37.41 1,403,831 +0.61(+1.66%)
Aug 20, 2007 36.45 36.91 35.90 36.80 1,516,625 -0.07(-0.19%)
Aug 17, 2007 35.75 36.91 35.00 36.87 2,261,047 +1.14(+3.19%)
Aug 16, 2007 34.70 36.21 34.23 35.73 2,280,867 +0.83(+2.38%)
Aug 15, 2007 34.90 36.76 34.70 34.90 1,737,668 -0.20(-0.57%)
Aug 14, 2007 36.20 36.29 35.00 35.10 1,225,955 -0.85(-2.36%)
Aug 13, 2007 37.00 37.04 35.50 35.95 1,822,654 -0.64(-1.75%)
Aug 10, 2007 37.97 38.00 35.50 36.59 4,120,466 -1.60(-4.19%)
Aug 09, 2007 37.60 39.18 37.48 38.19 4,060,315 -0.31(-0.81%)
Aug 08, 2007 37.99 39.80 37.40 38.50 4,483,565 +0.81(+2.15%)
Aug 07, 2007 35.62 38.25 35.45 37.69 5,755,998 +1.93(+5.40%)
Aug 06, 2007 33.49 36.24 33.23 35.76 4,501,485 +2.54(+7.65%)
Aug 03, 2007 33.22 33.76 32.83 33.22 2,607,339 +0.05(+0.15%)
Aug 02, 2007 32.88 33.23 32.54 33.17 1,309,266 +0.57(+1.75%)
Aug 01, 2007 32.20 32.76 31.98 32.60 1,681,426 +0.30(+0.93%)
Jul 31, 2007 32.90 33.25 32.30 32.30 1,986,025 -0.30(-0.92%)
Jul 30, 2007 32.40 32.85 32.09 32.60 2,860,235 +0.16(+0.49%)
Jul 27, 2007 32.88 33.10 31.85 32.44 2,946,310 -0.39(-1.19%)
Jul 26, 2007 32.91 33.85 32.39 32.83 3,876,756 -0.15(-0.45%)
Jul 25, 2007 30.19 33.00 30.15 32.98 6,130,933 +3.26(+10.97%)
Jul 24, 2007 29.09 29.99 28.88 29.72 2,363,789 +0.48(+1.64%)
Jul 23, 2007 29.52 29.60 28.90 29.24 1,341,587 -0.08(-0.27%)
Jul 20, 2007 29.84 29.84 29.00 29.32 2,122,689 -0.32(-1.08%)
Jul 19, 2007 29.51 29.86 29.10 29.64 1,461,703 +0.49(+1.68%)
Jul 18, 2007 28.83 29.23 28.56 29.15 1,204,468 +0.25(+0.87%)
Jul 17, 2007 28.81 29.09 28.62 28.90 939,478 +0.04(+0.14%)
Jul 16, 2007 29.17 29.17 28.67 28.86 775,552 -0.29(-0.99%)
Jul 13, 2007 29.37 29.49 28.80 29.15 1,217,562 -0.25(-0.85%)
Jul 12, 2007 28.44 29.50 28.19 29.40 1,636,548 +1.15(+4.07%)
Jul 11, 2007 28.51 28.53 27.97 28.25 1,598,379 -0.26(-0.91%)
Jul 10, 2007 28.31 28.86 28.05 28.51 1,098,053 +0.07(+0.25%)
Jul 09, 2007 28.75 28.75 28.01 28.44 1,642,840 -0.30(-1.04%)
Jul 06, 2007 28.65 28.79 28.26 28.74 888,135 +0.03(+0.10%)
Jul 05, 2007 28.30 28.83 27.55 28.71 2,278,606 +0.55(+1.95%)
Jul 03, 2007 28.36 28.59 28.06 28.16 659,523 -0.23(-0.81%)
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.