Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

397.48 -0.22 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 95.98 96.16 94.01 94.51 798,207 -1.29(-1.35%)
Aug 30, 2016 96.77 97.45 95.58 95.80 674,291 -1.14(-1.18%)
Aug 29, 2016 97.48 97.77 95.57 96.94 595,225 -0.15(-0.15%)
Aug 26, 2016 96.94 98.34 96.13 97.09 731,131 +0.71(+0.74%)
Aug 25, 2016 97.09 98.87 95.16 96.38 1,349,446 -0.33(-0.34%)
Aug 24, 2016 101.20 102.49 96.27 96.71 1,494,528 -4.28(-4.24%)
Aug 23, 2016 101.16 102.34 100.66 100.99 844,279 +0.03(+0.03%)
Aug 22, 2016 98.78 101.80 98.00 100.96 1,346,614 +2.95(+3.01%)
Aug 19, 2016 98.75 98.78 97.29 98.01 891,947 -1.09(-1.10%)
Aug 18, 2016 99.74 100.14 98.79 99.10 744,572 -0.79(-0.79%)
Aug 17, 2016 100.36 100.36 98.80 99.89 852,910 -0.11(-0.11%)
Aug 16, 2016 100.99 101.94 99.82 100.00 1,183,549 -2.48(-2.42%)
Aug 15, 2016 101.96 102.79 101.52 102.48 547,265 +0.95(+0.94%)
Aug 12, 2016 100.79 101.65 98.56 101.53 605,328 +0.32(+0.32%)
Aug 11, 2016 99.84 101.26 99.59 101.21 744,342 +1.51(+1.51%)
Aug 10, 2016 102.78 102.78 99.49 99.70 1,163,894 -3.13(-3.04%)
Aug 09, 2016 103.09 103.73 102.38 102.83 1,155,955 +0.36(+0.35%)
Aug 08, 2016 102.69 103.09 100.73 102.47 1,578,231 +0.04(+0.04%)
Aug 05, 2016 100.46 102.93 99.77 102.43 1,113,873 +2.15(+2.14%)
Aug 04, 2016 100.82 101.02 98.82 100.28 1,414,118 -0.16(-0.16%)
Aug 03, 2016 99.24 101.50 99.12 100.44 1,492,129 +1.30(+1.31%)
Aug 02, 2016 97.43 99.45 96.01 99.14 2,144,656 +0.94(+0.96%)
Aug 01, 2016 97.31 98.98 96.85 98.20 1,988,579 +1.20(+1.24%)
Jul 29, 2016 96.28 97.07 95.41 97.00 1,012,773 +0.79(+0.82%)
Jul 28, 2016 95.35 98.50 95.08 96.21 1,455,259 +0.20(+0.21%)
Jul 27, 2016 94.65 97.06 94.65 96.01 2,299,202 +1.03(+1.08%)
Jul 26, 2016 95.90 95.91 93.87 94.98 1,657,625 -0.79(-0.82%)
Jul 25, 2016 93.51 96.52 93.46 95.77 1,911,970 +1.88(+2.00%)
Jul 22, 2016 93.63 94.29 92.70 93.89 1,235,510 +0.68(+0.73%)
Jul 21, 2016 91.34 93.61 91.00 93.21 1,783,324 +2.06(+2.26%)
Jul 20, 2016 87.30 91.22 86.53 91.15 1,309,436 +3.72(+4.25%)
Jul 19, 2016 89.08 89.72 86.64 87.43 1,112,312 -1.99(-2.23%)
Jul 18, 2016 90.06 90.80 89.32 89.42 1,127,156 -0.79(-0.88%)
Jul 15, 2016 89.34 90.86 88.05 90.21 1,309,647 +2.06(+2.34%)
Jul 14, 2016 88.98 89.08 87.50 88.15 990,289 +0.37(+0.42%)
Jul 13, 2016 90.32 90.41 87.70 87.78 945,726 -1.85(-2.06%)
Jul 12, 2016 91.10 91.45 89.14 89.63 1,548,387 -0.47(-0.52%)
Jul 11, 2016 90.09 90.82 89.27 90.10 1,388,206 +1.14(+1.28%)
Jul 08, 2016 90.08 90.05 88.65 88.96 1,794,278 -1.09(-1.21%)
Jul 07, 2016 89.69 90.83 89.00 90.05 1,254,035 +3.54(+4.09%)
Jul 05, 2016 87.11 87.33 85.53 86.51 870,137 -1.23(-1.40%)
Jul 01, 2016 85.67 87.74 87.74 87.74 1,292,700 +1.72(+2.00%)
Jun 30, 2016 85.23 86.64 84.08 86.02 1,418,475 +1.02(+1.20%)
Jun 29, 2016 83.85 85.94 82.69 85.00 1,754,296 +1.56(+1.87%)
Jun 28, 2016 80.54 83.55 80.54 83.44 1,536,354 +3.60(+4.51%)
Jun 27, 2016 81.17 82.09 79.59 79.84 1,908,556 -2.06(-2.52%)
Jun 24, 2016 83.58 85.79 81.82 81.90 2,298,494 -6.30(-7.14%)
Jun 23, 2016 86.21 88.28 85.04 88.20 1,397,980 +2.98(+3.50%)
Jun 22, 2016 85.20 89.17 85.09 85.22 1,917,796 -0.06(-0.07%)
Jun 21, 2016 86.80 87.64 83.50 85.28 1,881,940 -1.44(-1.66%)
Jun 20, 2016 87.74 89.01 86.52 86.72 1,273,069 -0.01(-0.01%)
Jun 17, 2016 90.46 91.24 85.88 86.73 2,658,851 -3.68(-4.07%)
Jun 16, 2016 89.95 90.68 88.58 90.41 1,284,757 -0.43(-0.47%)
Jun 15, 2016 91.35 91.98 90.40 90.84 1,083,223 -0.53(-0.58%)
Jun 14, 2016 90.08 91.65 89.52 91.37 1,253,842 +0.83(+0.92%)
Jun 13, 2016 91.24 92.47 90.06 90.54 1,209,507 -0.95(-1.04%)
Jun 10, 2016 92.48 93.08 90.82 91.49 1,432,027 -1.00(-1.08%)
Jun 09, 2016 94.00 94.55 92.18 92.49 1,191,766 -2.10(-2.22%)
Jun 08, 2016 95.03 96.00 93.42 94.59 1,690,374 -0.18(-0.19%)
Jun 07, 2016 95.22 95.85 93.56 94.77 1,851,959 -1.32(-1.37%)
Jun 06, 2016 94.49 96.49 92.47 96.09 1,259,856 +2.13(+2.27%)
Jun 03, 2016 95.62 95.69 92.62 93.96 1,473,310 -1.86(-1.94%)
Jun 02, 2016 93.64 95.88 93.11 95.82 1,295,054 +1.92(+2.04%)
Jun 01, 2016 92.90 94.35 92.68 93.90 1,432,976 +0.75(+0.81%)
May 31, 2016 90.62 93.60 90.61 93.15 1,740,980 +2.77(+3.06%)
May 27, 2016 89.28 90.38 90.38 90.38 1,109,500 +1.19(+1.33%)
May 26, 2016 89.05 89.93 87.24 89.19 1,325,308 -0.37(-0.41%)
May 25, 2016 88.99 89.73 88.14 89.56 1,598,630 +1.14(+1.29%)
May 24, 2016 83.70 88.44 83.62 88.42 1,503,025 +4.00(+4.74%)
May 23, 2016 84.28 85.60 83.30 84.42 1,223,830 -0.28(-0.33%)
May 20, 2016 81.03 85.00 80.55 84.70 1,659,482 +3.69(+4.55%)
May 19, 2016 80.89 82.29 80.25 81.01 1,674,371 -0.70(-0.86%)
May 18, 2016 80.27 82.25 80.27 81.71 1,934,216 +1.00(+1.24%)
May 17, 2016 81.46 82.49 80.41 80.71 2,166,702 -1.43(-1.74%)
May 16, 2016 81.64 83.22 81.38 82.14 2,075,515 +0.76(+0.93%)
May 13, 2016 81.79 83.03 81.06 81.38 1,119,962 -0.72(-0.88%)
May 12, 2016 84.24 84.83 80.58 82.10 2,047,081 -1.53(-1.83%)
May 11, 2016 88.96 89.07 83.53 83.63 1,662,746 -5.45(-6.12%)
May 10, 2016 88.58 89.10 86.26 89.08 2,095,059 +1.02(+1.16%)
May 09, 2016 85.54 88.94 85.54 88.06 1,801,055 +2.52(+2.95%)
May 06, 2016 83.23 85.66 82.95 85.54 1,999,533 +1.54(+1.83%)
May 05, 2016 81.41 84.07 80.63 84.00 1,814,625 +3.37(+4.18%)
May 04, 2016 81.98 82.91 80.31 80.63 1,907,382 -1.53(-1.86%)
May 03, 2016 82.18 83.27 80.81 82.16 2,063,372 -0.84(-1.01%)
May 02, 2016 84.24 84.70 80.62 83.00 2,165,339 -1.34(-1.59%)
Apr 29, 2016 85.90 86.23 83.40 84.34 2,887,997 -2.41(-2.78%)
Apr 28, 2016 81.24 90.25 78.84 86.75 5,463,180 +2.25(+2.66%)
Apr 27, 2016 83.79 85.76 81.80 84.50 2,614,905 +0.36(+0.43%)
Apr 26, 2016 85.80 86.02 83.29 84.14 1,689,817 -1.52(-1.77%)
Apr 25, 2016 86.26 87.45 85.03 85.66 1,460,054 -1.14(-1.31%)
Apr 22, 2016 86.36 87.38 84.08 86.80 1,278,986 -0.01(-0.01%)
Apr 21, 2016 84.39 87.49 84.10 86.81 1,731,603 +2.70(+3.21%)
Apr 20, 2016 83.72 84.90 83.25 84.11 1,492,349 +0.90(+1.08%)
Apr 19, 2016 84.00 84.78 82.61 83.21 1,667,901 -0.01(-0.01%)
Apr 18, 2016 81.42 85.90 81.42 83.22 2,495,577 +1.47(+1.80%)
Apr 15, 2016 87.42 87.60 81.02 81.75 4,163,741 -5.33(-6.12%)
Apr 14, 2016 85.13 88.08 84.73 87.08 1,319,208 +1.90(+2.23%)
Apr 13, 2016 84.04 85.64 83.20 85.18 2,128,069 +1.81(+2.17%)
Apr 12, 2016 84.79 85.19 82.54 83.37 1,832,752 -1.10(-1.30%)
Apr 11, 2016 85.96 86.79 84.06 84.47 1,412,902 -0.78(-0.91%)
Apr 08, 2016 87.29 87.98 84.18 85.25 1,539,729 -1.05(-1.22%)
Apr 07, 2016 90.31 91.78 85.93 86.30 2,797,591 -5.01(-5.49%)
Apr 06, 2016 83.82 91.76 83.70 91.31 3,460,260 +7.15(+8.50%)
Apr 05, 2016 82.54 86.47 81.52 84.16 2,848,975 +1.29(+1.56%)
Apr 04, 2016 79.81 84.40 79.19 82.87 2,743,979 +3.72(+4.70%)
Apr 01, 2016 79.02 79.25 75.92 79.15 3,638,695 -0.34(-0.43%)
Mar 31, 2016 78.72 82.10 77.81 79.49 3,259,399 +1.09(+1.39%)
Mar 30, 2016 80.11 81.99 77.69 78.40 1,729,513 -0.84(-1.06%)
Mar 29, 2016 78.49 79.37 76.79 79.24 1,742,088 +0.54(+0.69%)
Mar 28, 2016 80.85 81.26 77.67 78.70 1,508,397 -1.88(-2.33%)
Mar 24, 2016 79.71 80.58 80.58 80.58 1,888,300 +0.43(+0.54%)
Mar 23, 2016 86.00 86.00 80.00 80.15 2,196,777 -6.63(-7.64%)
Mar 22, 2016 83.65 86.91 83.31 86.78 1,785,093 +2.76(+3.28%)
Mar 21, 2016 82.01 84.75 81.52 84.02 1,784,542 +1.50(+1.82%)
Mar 18, 2016 79.74 83.14 78.47 82.52 3,768,290 +3.34(+4.22%)
Mar 17, 2016 79.33 80.09 75.90 79.18 2,657,969 -0.12(-0.15%)
Mar 16, 2016 82.06 83.34 77.51 79.30 2,957,022 -3.53(-4.26%)
Mar 15, 2016 84.55 85.41 82.25 82.83 1,762,560 -2.76(-3.22%)
Mar 14, 2016 86.11 86.96 83.98 85.59 2,014,263 -0.67(-0.78%)
Mar 11, 2016 83.82 86.34 83.03 86.26 1,715,925 +3.98(+4.84%)
Mar 10, 2016 85.16 85.43 81.16 82.28 2,456,771 -2.35(-2.78%)
Mar 09, 2016 87.45 87.45 84.35 84.63 2,201,846 -2.28(-2.62%)
Mar 08, 2016 90.63 90.89 85.05 86.91 2,776,549 -4.04(-4.44%)
Mar 07, 2016 87.36 91.00 85.94 90.95 1,647,733 +2.59(+2.93%)
Mar 04, 2016 89.91 90.19 87.92 88.36 1,703,397 -1.09(-1.22%)
Mar 03, 2016 92.25 93.00 89.10 89.45 1,575,719 -3.07(-3.32%)
Mar 02, 2016 88.94 93.42 88.75 92.52 2,779,440 +2.95(+3.29%)
Mar 01, 2016 86.13 89.61 84.26 89.57 1,991,285 +4.08(+4.77%)
Feb 29, 2016 86.83 88.97 84.60 85.49 1,762,203 -1.51(-1.74%)
Feb 26, 2016 86.44 87.93 85.39 87.00 1,408,749 +1.47(+1.72%)
Feb 25, 2016 87.33 88.94 84.34 85.53 1,387,814 -1.24(-1.43%)
Feb 24, 2016 84.12 87.09 82.44 86.77 1,809,507 +1.49(+1.75%)
Feb 23, 2016 88.06 89.30 84.77 85.28 1,757,670 -3.72(-4.18%)
Feb 22, 2016 89.41 91.60 87.85 89.00 1,599,928 +0.92(+1.04%)
Feb 19, 2016 85.99 88.50 84.04 88.08 2,029,687 +1.44(+1.66%)
Feb 18, 2016 87.87 88.47 85.75 86.64 2,133,869 -1.61(-1.82%)
Feb 17, 2016 86.07 88.46 83.50 88.25 2,276,253 +2.88(+3.37%)
Feb 16, 2016 85.42 85.85 83.01 85.37 2,191,108 +2.14(+2.57%)
Feb 12, 2016 81.94 83.23 83.23 83.23 2,771,700 +3.52(+4.42%)
Feb 11, 2016 79.21 81.16 78.51 79.71 3,894,627 -2.02(-2.47%)
Feb 10, 2016 82.26 84.06 80.25 81.73 4,115,279 +1.59(+1.98%)
Feb 09, 2016 80.25 83.53 79.44 80.14 4,159,143 -1.86(-2.27%)
Feb 08, 2016 85.23 85.85 79.81 82.00 4,215,071 -4.61(-5.32%)
Feb 05, 2016 89.78 92.23 84.54 86.61 4,571,268 -5.11(-5.57%)
Feb 04, 2016 93.49 96.35 90.71 91.72 2,452,985 -2.16(-2.30%)
Feb 03, 2016 91.54 93.98 86.12 93.88 3,256,678 +2.90(+3.19%)
Feb 02, 2016 90.59 92.68 89.43 90.98 3,142,883 -1.41(-1.53%)
Feb 01, 2016 91.92 93.99 89.75 92.39 2,913,248 +1.64(+1.81%)
Jan 29, 2016 92.72 94.49 90.00 90.75 3,485,582 -2.01(-2.17%)
Jan 28, 2016 91.00 94.09 81.98 92.76 8,087,847 +0.26(+0.28%)
Jan 27, 2016 92.35 96.09 89.92 92.50 3,624,409 +0.30(+0.33%)
Jan 26, 2016 92.70 93.43 90.47 92.20 2,560,566 +0.08(+0.09%)
Jan 25, 2016 94.24 95.13 92.01 92.12 2,661,297 -2.59(-2.73%)
Jan 22, 2016 97.00 97.77 93.65 94.71 2,572,854 -0.36(-0.38%)
Jan 21, 2016 97.06 98.84 94.84 95.07 2,881,144 -1.92(-1.98%)
Jan 20, 2016 93.33 98.58 89.97 96.99 4,089,325 +2.00(+2.11%)
Jan 19, 2016 100.54 101.46 92.57 94.99 2,779,826 -2.92(-2.98%)
Jan 15, 2016 98.15 97.91 97.91 97.91 3,222,200 -4.00(-3.93%)
Jan 14, 2016 97.44 103.95 94.68 101.91 3,688,585 +5.54(+5.75%)
Jan 13, 2016 104.30 105.50 95.68 96.37 5,709,229 -7.27(-7.01%)
Jan 12, 2016 104.95 108.71 98.87 103.64 3,253,535 -0.31(-0.30%)
Jan 11, 2016 109.88 109.94 101.49 103.95 3,230,624 -6.76(-6.11%)
Jan 08, 2016 115.62 117.11 110.55 110.71 1,823,007 -4.25(-3.70%)
Jan 07, 2016 119.01 119.82 113.85 114.96 2,362,259 -7.27(-5.95%)
Jan 06, 2016 120.80 123.17 119.51 122.23 1,692,442 -1.22(-0.99%)
Jan 05, 2016 123.89 124.96 121.90 123.45 1,300,116 +0.56(+0.46%)
Jan 04, 2016 123.03 123.87 121.03 122.89 2,217,601 -2.94(-2.34%)
Dec 31, 2015 125.55 125.83 125.83 125.83 797,300 -0.57(-0.45%)
Dec 30, 2015 127.68 127.95 125.93 126.40 658,753 -1.47(-1.15%)
Dec 29, 2015 124.97 129.18 124.32 127.87 1,168,555 +3.92(+3.16%)
Dec 28, 2015 123.99 124.74 122.72 123.95 677,837 -0.89(-0.71%)
Dec 24, 2015 124.38 124.84 124.84 124.84 367,500 +1.04(+0.84%)
Dec 23, 2015 123.92 124.22 121.95 123.80 1,162,987 +1.06(+0.86%)
Dec 22, 2015 121.09 122.97 120.08 122.74 1,525,939 +2.18(+1.81%)
Dec 21, 2015 117.43 120.85 116.40 120.56 1,237,357 +4.05(+3.48%)
Dec 18, 2015 117.17 119.31 116.48 116.51 2,367,492 -1.43(-1.21%)
Dec 17, 2015 118.31 119.57 116.44 117.94 1,220,256 -0.59(-0.50%)
Dec 16, 2015 118.27 119.38 113.77 118.53 2,803,266 +1.25(+1.07%)
Dec 15, 2015 117.04 118.39 115.84 117.28 3,948,162 +1.58(+1.37%)
Dec 14, 2015 117.61 118.40 113.73 115.70 2,280,010 -1.94(-1.65%)
Dec 11, 2015 120.20 122.03 117.23 117.64 2,205,686 -4.23(-3.47%)
Dec 10, 2015 119.55 123.12 119.51 121.87 1,309,307 +1.24(+1.03%)
Dec 09, 2015 122.55 123.13 119.40 120.63 1,555,460 -2.66(-2.16%)
Dec 08, 2015 121.02 123.78 120.01 123.29 1,374,874 +1.50(+1.23%)
Dec 07, 2015 125.35 125.79 121.36 121.79 1,510,327 -3.38(-2.70%)
Dec 04, 2015 122.82 125.87 122.58 125.17 1,658,058 +3.11(+2.55%)
Dec 03, 2015 130.26 130.26 120.46 122.06 1,770,307 -8.35(-6.40%)
Dec 02, 2015 130.63 132.56 129.60 130.41 930,544 +0.05(+0.04%)
Dec 01, 2015 131.00 132.81 128.04 130.36 1,185,824 +1.00(+0.77%)
Nov 30, 2015 132.88 133.41 129.20 129.36 1,340,833 -3.70(-2.78%)
Nov 27, 2015 132.63 134.23 131.97 133.06 340,914 +1.09(+0.83%)
Nov 25, 2015 133.16 131.97 131.97 131.97 689,900 -1.16(-0.87%)
Nov 24, 2015 130.73 133.20 130.08 133.13 1,031,265 +0.84(+0.63%)
Nov 23, 2015 130.78 134.71 130.12 132.29 970,121 +1.74(+1.33%)
Nov 20, 2015 132.54 133.64 130.11 130.55 1,672,864 +0.47(+0.36%)
Nov 19, 2015 133.01 134.00 129.77 130.08 1,248,262 -3.18(-2.39%)
Nov 18, 2015 128.01 133.42 127.84 133.26 1,760,810 +5.00(+3.90%)
Nov 17, 2015 125.08 128.36 124.27 128.26 1,501,740 +2.98(+2.38%)
Nov 16, 2015 122.28 125.50 121.52 125.28 1,615,142 +2.23(+1.81%)
Nov 13, 2015 117.13 123.09 116.78 123.05 2,292,584 +5.75(+4.90%)
Nov 12, 2015 117.78 119.11 116.87 117.30 1,022,433 -0.90(-0.76%)
Nov 11, 2015 119.59 119.90 117.52 118.20 1,053,059 -0.70(-0.59%)
Nov 10, 2015 118.80 119.95 117.56 118.90 1,034,561 +0.05(+0.04%)
Nov 09, 2015 117.70 120.11 116.94 118.85 1,522,276 +0.89(+0.75%)
Nov 06, 2015 120.25 121.34 117.01 117.96 2,526,440 -3.95(-3.24%)
Nov 05, 2015 125.00 126.34 121.82 121.91 1,486,215 -2.99(-2.39%)
Nov 04, 2015 128.88 128.94 122.56 124.90 1,614,178 -3.46(-2.70%)
Nov 03, 2015 127.21 128.98 125.61 128.36 1,812,731 +1.42(+1.12%)
Nov 02, 2015 123.60 128.35 122.71 126.94 1,854,639 +2.20(+1.76%)
Oct 30, 2015 126.93 126.93 122.69 124.74 2,033,471 -1.43(-1.13%)
Oct 29, 2015 126.56 129.13 122.68 126.17 3,562,950 +6.07(+5.05%)
Oct 28, 2015 120.40 121.87 116.52 120.10 3,674,191 -0.91(-0.75%)
Oct 27, 2015 114.84 121.11 113.50 121.01 2,430,917 +6.24(+5.44%)
Oct 26, 2015 114.29 117.28 112.11 114.77 1,518,686 +0.40(+0.35%)
Oct 23, 2015 110.81 114.39 110.08 114.37 1,656,766 +4.88(+4.46%)
Oct 22, 2015 109.87 111.29 107.46 109.49 1,844,749 -0.13(-0.12%)
Oct 21, 2015 112.01 112.41 106.30 109.62 1,625,407 -0.63(-0.57%)
Oct 20, 2015 115.71 115.87 110.07 110.25 1,683,557 -5.63(-4.86%)
Oct 19, 2015 113.43 117.58 112.76 115.88 1,894,538 +1.56(+1.36%)
Oct 16, 2015 116.04 118.83 112.50 114.32 1,936,477 -1.47(-1.27%)
Oct 15, 2015 113.07 115.88 111.47 115.79 2,010,335 +2.49(+2.20%)
Oct 14, 2015 109.81 114.95 109.63 113.30 2,335,986 +3.90(+3.56%)
Oct 13, 2015 112.51 114.56 109.17 109.40 1,676,232 -3.85(-3.40%)
Oct 12, 2015 110.64 114.25 109.08 113.25 1,860,803 +3.25(+2.95%)
Oct 09, 2015 109.42 112.50 107.72 110.00 1,861,423 +0.97(+0.89%)
Oct 08, 2015 109.25 110.50 102.96 109.03 2,745,656 -0.37(-0.34%)
Oct 07, 2015 110.54 112.48 106.52 109.40 2,661,517 -0.06(-0.05%)
Oct 06, 2015 113.55 114.50 104.17 109.46 3,592,988 -5.06(-4.42%)
Oct 05, 2015 116.76 117.21 112.52 114.52 2,344,353 -0.66(-0.57%)
Oct 02, 2015 107.24 115.23 106.01 115.18 3,527,653 +7.95(+7.41%)
Oct 01, 2015 103.20 107.43 101.49 107.23 2,487,028 +3.09(+2.97%)
Sep 30, 2015 102.08 105.84 101.58 104.14 2,864,003 +4.31(+4.32%)
Sep 29, 2015 97.84 105.46 97.45 99.83 3,784,080 +1.33(+1.35%)
Sep 28, 2015 103.72 104.50 97.79 98.50 3,948,345 -4.78(-4.63%)
Sep 25, 2015 112.31 113.38 101.00 103.28 3,395,512 -7.83(-7.05%)
Sep 24, 2015 110.30 112.94 109.02 111.11 2,671,675 -0.75(-0.67%)
Sep 23, 2015 114.26 115.88 108.45 111.86 3,310,171 -2.55(-2.23%)
Sep 22, 2015 116.42 116.99 110.41 114.41 4,493,650 -3.78(-3.20%)
Sep 21, 2015 124.87 126.78 117.58 118.19 2,582,504 -5.97(-4.81%)
Sep 18, 2015 132.26 132.26 123.98 124.16 4,404,873 -11.03(-8.16%)
Sep 17, 2015 134.03 136.62 133.11 135.19 1,175,894 +1.53(+1.14%)
Sep 16, 2015 135.99 136.97 131.42 133.66 1,186,612 -1.79(-1.32%)
Sep 15, 2015 135.59 136.49 133.40 135.45 1,115,996 +0.60(+0.44%)
Sep 14, 2015 136.31 136.67 132.71 134.85 1,390,154 +0.79(+0.59%)
Sep 11, 2015 131.00 134.13 130.10 134.06 1,056,164 +2.06(+1.56%)
Sep 10, 2015 129.21 133.71 129.21 132.00 981,704 +2.05(+1.58%)
Sep 09, 2015 134.49 134.61 129.38 129.95 1,104,588 -3.16(-2.37%)
Sep 08, 2015 129.93 133.07 127.97 133.11 1,346,925 +6.12(+4.82%)
Sep 04, 2015 124.30 126.99 126.99 126.99 1,240,700 +0.46(+0.36%)
Sep 03, 2015 130.13 130.76 126.15 126.53 1,010,247 -2.47(-1.91%)
Sep 02, 2015 125.56 129.10 124.00 129.00 1,486,912 +4.96(+4.00%)
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.