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, 2005 17.76 18.58 17.71 18.40 997,064 +0.56(+3.14%)
Aug 30, 2005 17.93 17.99 17.62 17.84 1,232,051 -0.09(-0.50%)
Aug 29, 2005 17.32 17.93 17.23 17.93 653,371 +0.48(+2.75%)
Aug 26, 2005 17.90 17.91 17.40 17.45 731,734 -0.45(-2.51%)
Aug 25, 2005 18.16 18.46 17.80 17.90 699,061 -0.15(-0.83%)
Aug 24, 2005 17.91 18.56 17.80 18.05 890,621 +0.16(+0.89%)
Aug 23, 2005 18.40 18.40 17.71 17.89 1,818,309 -0.41(-2.24%)
Aug 22, 2005 18.93 19.01 17.93 18.30 2,269,312 -0.50(-2.66%)
Aug 19, 2005 17.14 19.20 17.13 18.80 7,487,869 +2.43(+14.84%)
Aug 18, 2005 16.49 16.51 16.17 16.37 686,698 -0.14(-0.85%)
Aug 17, 2005 16.55 16.76 16.40 16.51 591,991 -0.01(-0.06%)
Aug 16, 2005 17.06 17.19 16.50 16.52 1,184,142 -0.51(-2.99%)
Aug 15, 2005 16.92 17.08 16.84 17.03 929,618 +0.10(+0.59%)
Aug 12, 2005 16.60 17.00 16.43 16.93 1,477,682 +0.36(+2.17%)
Aug 11, 2005 15.80 16.57 15.72 16.57 1,294,796 +0.89(+5.68%)
Aug 10, 2005 16.22 16.24 15.60 15.68 1,038,598 +0.15(+0.97%)
Aug 09, 2005 15.70 15.94 15.44 15.53 755,860 -0.16(-1.02%)
Aug 08, 2005 16.33 16.33 15.53 15.69 1,253,905 -0.60(-3.68%)
Aug 05, 2005 15.65 16.59 15.65 16.29 3,051,765 +0.66(+4.22%)
Aug 04, 2005 16.00 16.20 15.33 15.63 1,148,207 -0.42(-2.62%)
Aug 03, 2005 16.56 16.64 16.01 16.05 1,238,415 -0.46(-2.79%)
Aug 02, 2005 16.18 16.53 15.91 16.51 965,094 +0.40(+2.48%)
Aug 01, 2005 15.93 16.29 15.86 16.11 891,187 +0.16(+1.00%)
Jul 29, 2005 16.20 16.30 15.79 15.95 1,021,823 -0.29(-1.79%)
Jul 28, 2005 16.77 16.94 15.75 16.24 2,012,909 -0.72(-4.25%)
Jul 27, 2005 17.00 17.00 16.64 16.96 735,874 +0.02(+0.12%)
Jul 26, 2005 16.27 16.94 16.19 16.94 864,923 +0.28(+1.68%)
Jul 25, 2005 17.03 17.12 16.50 16.66 369,431 -0.48(-2.80%)
Jul 22, 2005 17.80 17.94 16.76 17.14 1,377,430 -0.59(-3.33%)
Jul 21, 2005 17.59 18.14 17.40 17.73 1,377,114 +0.06(+0.34%)
Jul 20, 2005 16.65 17.73 16.60 17.67 1,509,787 +0.90(+5.37%)
Jul 19, 2005 16.99 17.00 16.35 16.77 880,702 -0.05(-0.30%)
Jul 18, 2005 16.57 16.91 16.51 16.82 799,714 +0.08(+0.48%)
Jul 15, 2005 16.68 16.90 16.12 16.74 1,787,848 +0.13(+0.78%)
Jul 14, 2005 16.93 16.99 16.49 16.61 736,906 -0.16(-0.95%)
Jul 13, 2005 16.80 16.95 16.59 16.77 604,837 -0.05(-0.30%)
Jul 12, 2005 16.95 17.09 16.65 16.82 1,765,020 -0.19(-1.12%)
Jul 11, 2005 17.15 17.31 16.70 17.01 1,290,513 +0.02(+0.12%)
Jul 08, 2005 16.83 17.11 16.60 16.99 1,437,593 +0.16(+0.95%)
Jul 07, 2005 16.15 16.90 16.03 16.83 1,223,062 +0.46(+2.81%)
Jul 06, 2005 16.14 16.60 16.02 16.37 812,935 +0.25(+1.55%)
Jul 05, 2005 16.21 16.27 15.91 16.12 1,368,900 -0.21(-1.29%)
Jul 01, 2005 17.00 17.01 16.08 16.33 2,002,000 -0.52(-3.09%)
Jun 30, 2005 16.58 17.06 16.47 16.85 2,229,745 +0.33(+2.00%)
Jun 29, 2005 16.23 16.57 16.23 16.52 1,219,408 +0.28(+1.72%)
Jun 28, 2005 15.82 16.73 15.71 16.24 1,729,867 +0.55(+3.51%)
Jun 27, 2005 15.80 16.03 15.37 15.69 894,411 -0.09(-0.57%)
Jun 24, 2005 15.42 15.80 15.36 15.78 1,826,121 +0.28(+1.81%)
Jun 23, 2005 15.66 15.98 15.37 15.50 996,568 -0.26(-1.65%)
Jun 22, 2005 16.10 16.15 15.27 15.76 1,339,275 -0.24(-1.50%)
Jun 21, 2005 16.03 16.23 15.85 16.00 1,768,514 +0.01(+0.06%)
Jun 20, 2005 15.00 16.18 14.89 15.99 3,637,706 +0.69(+4.51%)
Jun 17, 2005 14.03 15.44 13.88 15.30 4,210,688 +1.35(+9.68%)
Jun 16, 2005 13.25 14.18 13.02 13.95 1,885,897 +0.72(+5.44%)
Jun 15, 2005 13.57 13.64 12.95 13.23 1,285,099 -0.32(-2.36%)
Jun 14, 2005 13.28 13.55 13.14 13.55 963,126 +0.25(+1.88%)
Jun 13, 2005 13.16 13.40 13.11 13.30 729,240 +0.19(+1.45%)
Jun 10, 2005 12.95 13.29 12.90 13.11 1,039,858 +0.12(+0.92%)
Jun 09, 2005 13.12 13.19 12.91 12.99 2,507,346 -0.31(-2.33%)
Jun 08, 2005 13.62 13.70 13.03 13.30 7,136,146 +0.11(+0.83%)
Jun 07, 2005 12.98 13.35 12.92 13.19 1,492,047 +0.20(+1.54%)
Jun 06, 2005 13.01 13.08 12.76 12.99 1,046,878 -0.08(-0.61%)
Jun 03, 2005 13.42 13.50 12.91 13.07 762,890 -0.42(-3.11%)
Jun 02, 2005 13.28 13.80 13.20 13.49 1,107,410 +0.17(+1.28%)
Jun 01, 2005 13.10 13.59 13.06 13.32 1,773,400 -0.60(-4.31%)
May 31, 2005 14.04 14.20 13.92 13.92 946,569 -0.15(-1.07%)
May 27, 2005 14.03 14.18 13.91 14.07 517,903 -0.01(-0.07%)
May 26, 2005 13.79 14.49 13.71 14.08 901,301 +0.18(+1.29%)
May 25, 2005 14.01 14.19 13.78 13.90 964,415 -0.11(-0.79%)
May 24, 2005 14.09 14.28 13.91 14.01 1,489,200 +0.01(+0.07%)
May 23, 2005 14.47 14.56 13.91 14.00 2,280,246 -0.55(-3.78%)
May 20, 2005 14.46 14.61 14.20 14.55 4,152,769 +0.55(+3.93%)
May 19, 2005 13.75 14.42 13.51 14.00 3,204,605 +0.30(+2.19%)
May 18, 2005 13.38 14.05 13.22 13.70 3,739,300 +0.50(+3.79%)
May 17, 2005 12.90 13.37 12.50 13.20 2,549,915 +0.22(+1.69%)
May 16, 2005 12.80 13.20 12.25 12.98 1,439,197 +0.19(+1.49%)
May 13, 2005 13.36 13.62 12.71 12.79 1,959,235 -0.60(-4.48%)
May 12, 2005 13.45 13.93 13.19 13.39 3,054,551 -0.01(-0.07%)
May 11, 2005 13.52 13.60 12.77 13.40 5,647,605 +0.00(+0.00%)
May 10, 2005 12.63 13.82 12.13 13.40 23,075,682 +2.21(+19.75%)
May 09, 2005 10.73 11.27 10.65 11.19 784,088 +0.54(+5.07%)
May 06, 2005 10.03 10.67 9.870 10.65 696,416 +0.65(+6.50%)
May 05, 2005 9.680 10.00 9.580 10.00 458,679 +0.33(+3.41%)
May 04, 2005 9.650 9.730 9.500 9.670 489,506 +0.10(+1.04%)
May 03, 2005 9.400 9.680 9.330 9.570 389,295 +0.15(+1.59%)
May 02, 2005 9.580 9.750 9.200 9.420 519,768 -0.11(-1.15%)
Apr 29, 2005 9.190 9.590 9.031 9.530 398,643 +0.34(+3.70%)
Apr 28, 2005 9.480 9.510 9.090 9.190 502,223 -0.26(-2.75%)
Apr 27, 2005 9.550 9.910 9.270 9.450 508,930 -0.12(-1.25%)
Apr 26, 2005 9.980 10.04 9.220 9.570 836,006 -0.39(-3.92%)
Apr 25, 2005 9.720 9.980 9.680 9.960 333,315 +0.27(+2.79%)
Apr 22, 2005 9.830 9.830 9.450 9.690 389,263 -0.05(-0.51%)
Apr 21, 2005 9.300 9.800 9.300 9.740 488,008 +0.46(+4.96%)
Apr 20, 2005 9.550 9.550 9.120 9.280 575,306 -0.18(-1.90%)
Apr 19, 2005 9.570 9.654 9.380 9.460 490,141 -0.09(-0.94%)
Apr 18, 2005 9.590 9.770 9.321 9.550 495,211 -0.02(-0.21%)
Apr 15, 2005 9.350 9.870 9.350 9.570 651,394 +0.06(+0.63%)
Apr 14, 2005 9.620 9.790 9.470 9.510 335,379 -0.13(-1.35%)
Apr 13, 2005 10.09 10.16 9.550 9.640 487,565 -0.49(-4.84%)
Apr 12, 2005 9.950 10.16 9.430 10.13 569,394 +0.10(+1.00%)
Apr 11, 2005 10.00 10.19 9.910 10.03 494,385 +0.03(+0.30%)
Apr 08, 2005 9.980 10.15 9.950 10.00 721,605 +0.04(+0.40%)
Apr 07, 2005 9.600 9.960 9.460 9.960 617,792 +0.46(+4.84%)
Apr 06, 2005 9.140 9.740 9.120 9.500 694,413 +0.49(+5.44%)
Apr 05, 2005 8.900 9.100 8.610 9.010 785,081 +0.18(+2.04%)
Apr 04, 2005 9.200 9.299 8.750 8.830 662,790 -0.27(-2.97%)
Apr 01, 2005 9.310 9.590 9.060 9.100 521,561 -0.26(-2.78%)
Mar 31, 2005 9.450 9.450 9.210 9.360 455,609 -0.10(-1.06%)
Mar 30, 2005 9.240 9.460 9.200 9.460 482,072 +0.23(+2.49%)
Mar 29, 2005 9.600 9.840 9.200 9.230 623,792 -0.41(-4.25%)
Mar 28, 2005 9.900 10.15 9.600 9.640 406,106 -0.28(-2.82%)
Mar 24, 2005 9.970 10.13 9.850 9.920 229,075 -0.04(-0.40%)
Mar 23, 2005 9.980 10.20 9.860 9.960 589,448 -0.05(-0.50%)
Mar 22, 2005 10.14 10.19 9.930 10.01 511,186 -0.08(-0.79%)
Mar 21, 2005 10.40 10.50 10.01 10.09 484,437 -0.31(-2.98%)
Mar 18, 2005 10.39 10.57 10.27 10.40 1,064,051 +0.04(+0.39%)
Mar 17, 2005 10.28 10.41 10.09 10.36 390,088 +0.07(+0.68%)
Mar 16, 2005 10.27 10.50 10.24 10.29 355,548 -0.05(-0.48%)
Mar 15, 2005 10.74 10.88 10.26 10.34 451,987 -0.34(-3.18%)
Mar 14, 2005 10.11 10.75 10.11 10.68 550,337 +0.54(+5.33%)
Mar 11, 2005 10.41 10.55 10.07 10.14 505,459 -0.29(-2.78%)
Mar 10, 2005 10.33 10.71 10.33 10.43 571,523 +0.08(+0.77%)
Mar 09, 2005 10.27 10.46 10.20 10.35 489,213 +0.00(+0.00%)
Mar 08, 2005 10.47 10.54 10.28 10.35 801,813 -0.08(-0.77%)
Mar 07, 2005 10.66 11.00 10.36 10.43 576,271 -0.25(-2.34%)
Mar 04, 2005 11.54 11.55 10.66 10.68 833,108 -0.77(-6.72%)
Mar 03, 2005 11.44 11.96 11.08 11.45 479,564 +0.04(+0.35%)
Mar 02, 2005 11.66 11.89 11.30 11.41 565,363 -0.33(-2.81%)
Mar 01, 2005 11.54 11.94 11.42 11.74 790,711 +0.20(+1.73%)
Feb 28, 2005 11.88 11.99 11.34 11.54 718,750 -0.45(-3.75%)
Feb 25, 2005 11.70 11.99 11.55 11.99 463,206 +0.30(+2.57%)
Feb 24, 2005 11.41 11.70 11.23 11.69 570,605 +0.20(+1.74%)
Feb 23, 2005 10.98 11.50 10.92 11.49 532,806 +0.48(+4.36%)
Feb 22, 2005 11.44 11.58 10.95 11.01 634,298 -0.42(-3.67%)
Feb 18, 2005 11.70 11.70 11.11 11.43 773,102 -0.07(-0.61%)
Feb 17, 2005 11.50 11.74 11.31 11.50 694,295 +0.08(+0.70%)
Feb 16, 2005 11.43 11.51 11.19 11.42 566,808 -0.01(-0.09%)
Feb 15, 2005 11.56 11.57 11.24 11.43 661,709 +0.23(+2.05%)
Feb 14, 2005 11.60 11.80 11.10 11.20 560,763 -0.35(-3.03%)
Feb 11, 2005 11.32 11.62 11.29 11.55 1,102,637 +0.23(+2.03%)
Feb 10, 2005 10.55 11.47 10.55 11.32 901,015 +0.77(+7.30%)
Feb 09, 2005 11.02 11.22 10.45 10.55 531,513 -0.46(-4.22%)
Feb 08, 2005 11.20 11.50 10.82 11.02 556,116 -0.10(-0.94%)
Feb 07, 2005 11.40 11.44 10.96 11.12 497,041 -0.18(-1.59%)
Feb 04, 2005 10.50 11.42 10.50 11.30 807,451 +0.73(+6.91%)
Feb 03, 2005 10.62 10.63 10.20 10.57 373,629 +0.00(+0.00%)
Feb 02, 2005 10.75 10.75 10.39 10.57 454,799 -0.14(-1.31%)
Feb 01, 2005 10.30 10.75 10.14 10.71 494,248 +0.54(+5.31%)
Jan 31, 2005 10.24 10.35 10.04 10.17 399,551 +0.12(+1.19%)
Jan 28, 2005 10.39 10.39 9.920 10.05 559,510 -0.29(-2.80%)
Jan 27, 2005 10.54 10.57 10.21 10.34 369,965 -0.22(-2.08%)
Jan 26, 2005 10.50 10.58 10.15 10.56 560,902 +0.12(+1.15%)
Jan 25, 2005 10.30 10.66 10.20 10.44 591,548 +0.24(+2.35%)
Jan 24, 2005 10.37 10.60 10.15 10.20 864,261 +0.00(+0.00%)
Jan 21, 2005 10.62 10.65 10.13 10.20 478,884 -0.33(-3.13%)
Jan 20, 2005 10.70 10.77 10.48 10.53 435,775 +0.05(+0.48%)
Jan 19, 2005 10.95 11.28 10.40 10.48 485,423 -0.33(-3.05%)
Jan 18, 2005 10.77 10.92 10.40 10.81 459,861 +0.29(+2.76%)
Jan 14, 2005 10.40 10.73 10.39 10.52 551,507 +0.13(+1.25%)
Jan 13, 2005 11.13 11.20 10.33 10.39 663,269 -0.80(-7.15%)
Jan 12, 2005 11.02 11.19 10.52 11.19 681,537 +0.27(+2.47%)
Jan 11, 2005 11.00 11.10 10.73 10.92 1,058,000 +0.14(+1.30%)
Jan 10, 2005 10.95 11.19 10.71 10.78 876,381 +0.29(+2.76%)
Jan 07, 2005 10.68 10.74 10.25 10.49 609,033 -0.03(-0.29%)
Jan 06, 2005 10.12 10.68 9.970 10.52 1,120,090 +0.62(+6.26%)
Jan 05, 2005 10.12 10.20 9.880 9.900 1,068,061 -0.19(-1.88%)
Jan 04, 2005 10.16 10.28 9.900 10.09 930,569 -0.15(-1.46%)
Jan 03, 2005 10.70 10.71 10.08 10.24 802,590 -0.33(-3.12%)
Dec 31, 2004 10.73 10.80 10.50 10.57 717,000 -0.18(-1.67%)
Dec 30, 2004 10.86 10.86 10.67 10.75 341,200 -0.10(-0.92%)
Dec 29, 2004 10.84 10.91 10.53 10.85 589,100 -0.02(-0.18%)
Dec 28, 2004 10.69 10.92 10.68 10.87 509,300 +0.12(+1.12%)
Dec 27, 2004 10.81 11.00 10.57 10.75 532,900 -0.18(-1.65%)
Dec 23, 2004 10.90 11.10 10.75 10.93 405,600 +0.05(+0.46%)
Dec 22, 2004 10.98 11.04 10.80 10.88 443,300 -0.08(-0.73%)
Dec 21, 2004 10.87 11.04 10.75 10.96 604,000 +0.05(+0.46%)
Dec 20, 2004 11.28 11.28 10.62 10.91 1,068,000 -0.36(-3.19%)
Dec 17, 2004 11.31 11.33 11.03 11.27 643,900 -0.11(-0.97%)
Dec 16, 2004 11.51 11.51 11.25 11.38 486,600 -0.08(-0.70%)
Dec 15, 2004 11.49 11.50 11.11 11.46 728,300 -0.01(-0.09%)
Dec 14, 2004 11.25 11.50 11.19 11.47 690,200 +0.20(+1.77%)
Dec 13, 2004 10.95 11.27 10.88 11.27 334,500 +0.39(+3.58%)
Dec 10, 2004 10.92 11.05 10.71 10.88 388,800 +0.01(+0.09%)
Dec 09, 2004 10.82 10.97 10.65 10.87 473,000 -0.06(-0.55%)
Dec 08, 2004 10.57 11.05 10.49 10.93 467,200 +0.41(+3.90%)
Dec 07, 2004 11.26 11.30 10.51 10.52 506,500 -0.70(-6.24%)
Dec 06, 2004 11.17 11.38 10.91 11.22 432,600 +0.08(+0.72%)
Dec 03, 2004 11.12 11.25 10.75 11.14 402,100 +0.07(+0.63%)
Dec 02, 2004 10.77 11.14 10.45 11.07 690,700 +0.36(+3.36%)
Dec 01, 2004 10.61 10.80 10.50 10.71 924,300 +0.09(+0.85%)
Nov 30, 2004 10.46 10.71 10.33 10.62 682,600 +0.20(+1.92%)
Nov 29, 2004 10.76 10.81 10.39 10.42 721,200 -0.22(-2.07%)
Nov 26, 2004 10.79 10.93 10.64 10.64 172,100 -0.23(-2.12%)
Nov 24, 2004 10.80 11.08 10.74 10.87 442,700 +0.02(+0.18%)
Nov 23, 2004 10.95 10.99 10.42 10.85 398,000 -0.01(-0.09%)
Nov 22, 2004 10.29 10.90 10.15 10.86 555,100 +0.37(+3.53%)
Nov 19, 2004 10.77 10.96 10.49 10.49 417,700 -0.29(-2.69%)
Nov 18, 2004 10.57 10.96 10.30 10.78 541,600 +0.13(+1.22%)
Nov 17, 2004 11.01 11.37 10.56 10.65 927,100 -0.52(-4.66%)
Nov 16, 2004 11.50 11.69 10.84 11.17 769,300 -0.52(-4.45%)
Nov 15, 2004 11.66 11.74 11.50 11.69 399,100 -0.05(-0.43%)
Nov 12, 2004 11.99 12.05 11.50 11.74 655,200 -0.17(-1.43%)
Nov 11, 2004 11.51 12.00 11.30 11.91 523,100 +0.43(+3.75%)
Nov 10, 2004 11.70 11.73 11.27 11.48 371,800 +0.02(+0.17%)
Nov 09, 2004 11.23 11.53 11.06 11.46 376,100 +0.28(+2.50%)
Nov 08, 2004 11.14 11.20 10.96 11.18 524,800 -0.13(-1.15%)
Nov 05, 2004 10.84 11.40 10.81 11.31 455,200 +0.31(+2.82%)
Nov 04, 2004 11.43 11.50 10.82 11.00 936,700 -0.42(-3.68%)
Nov 03, 2004 11.16 11.60 11.04 11.42 502,200 +0.58(+5.35%)
Nov 02, 2004 11.55 11.64 10.83 10.84 820,300 -0.63(-5.49%)
Nov 01, 2004 10.84 11.50 10.64 11.47 1,023,100 +0.59(+5.42%)
Oct 29, 2004 10.70 10.95 10.56 10.88 447,000 +0.13(+1.21%)
Oct 28, 2004 10.49 10.87 10.47 10.75 485,300 +0.30(+2.87%)
Oct 27, 2004 10.26 10.60 10.14 10.45 760,700 +0.36(+3.57%)
Oct 26, 2004 10.17 10.33 9.910 10.09 810,600 -0.14(-1.37%)
Oct 25, 2004 9.850 10.36 9.790 10.23 458,300 +0.22(+2.20%)
Oct 22, 2004 10.56 10.62 10.01 10.01 417,000 -0.39(-3.75%)
Oct 21, 2004 10.44 10.54 10.15 10.40 554,500 -0.07(-0.67%)
Oct 20, 2004 10.21 10.50 10.08 10.47 412,500 +0.23(+2.25%)
Oct 19, 2004 10.49 10.57 10.22 10.24 534,400 -0.21(-2.01%)
Oct 18, 2004 10.48 10.56 10.19 10.45 500,400 +0.13(+1.26%)
Oct 15, 2004 10.37 10.51 10.10 10.32 872,400 +0.14(+1.38%)
Oct 14, 2004 10.05 10.28 9.990 10.18 571,200 +0.09(+0.89%)
Oct 13, 2004 10.58 10.62 10.06 10.09 727,300 -0.48(-4.54%)
Oct 12, 2004 10.81 10.94 10.53 10.57 484,100 -0.47(-4.26%)
Oct 11, 2004 10.72 11.05 10.72 11.04 256,000 +0.29(+2.70%)
Oct 08, 2004 11.04 11.15 10.70 10.75 468,600 -0.30(-2.71%)
Oct 07, 2004 11.57 11.57 10.97 11.05 803,500 -0.56(-4.82%)
Oct 06, 2004 11.09 11.73 10.77 11.61 1,151,700 +0.49(+4.41%)
Oct 05, 2004 10.86 11.12 10.80 11.12 1,045,200 +0.22(+2.02%)
Oct 04, 2004 10.50 10.91 10.35 10.90 767,900 +0.31(+2.93%)
Oct 01, 2004 10.50 10.75 10.37 10.59 1,163,400 +0.09(+0.86%)
Sep 30, 2004 10.04 10.60 9.910 10.50 823,200 +0.52(+5.21%)
Sep 29, 2004 9.820 10.04 9.770 9.980 407,300 +0.07(+0.71%)
Sep 28, 2004 9.780 9.930 9.660 9.910 492,200 +0.26(+2.69%)
Sep 27, 2004 9.840 9.870 9.620 9.650 345,200 -0.19(-1.93%)
Sep 24, 2004 10.04 10.10 9.840 9.840 231,800 -0.19(-1.89%)
Sep 23, 2004 9.970 10.21 9.950 10.03 207,100 -0.01(-0.10%)
Sep 22, 2004 10.48 10.53 9.990 10.04 499,000 -0.52(-4.92%)
Sep 21, 2004 10.38 10.58 10.36 10.56 666,200 +0.15(+1.44%)
Sep 20, 2004 10.89 10.89 10.20 10.41 659,200 -0.47(-4.32%)
Sep 17, 2004 10.81 10.88 10.59 10.88 1,100,900 +0.32(+3.03%)
Sep 16, 2004 10.56 10.70 10.47 10.56 568,700 +0.00(+0.00%)
Sep 15, 2004 10.19 10.77 10.05 10.56 2,575,500 +0.46(+4.55%)
Sep 14, 2004 10.72 10.75 9.900 10.10 2,947,300 -0.70(-6.48%)
Sep 13, 2004 10.69 10.80 10.56 10.80 407,200 +0.05(+0.47%)
Sep 10, 2004 10.43 10.75 10.25 10.75 246,800 +0.34(+3.27%)
Sep 09, 2004 10.22 10.45 10.16 10.41 297,500 +0.16(+1.56%)
Sep 08, 2004 10.37 10.49 10.05 10.25 560,400 -0.09(-0.87%)
Sep 07, 2004 10.24 10.49 10.10 10.34 293,700 +0.09(+0.88%)
Sep 03, 2004 10.27 10.48 10.12 10.25 341,400 -0.09(-0.87%)
Sep 02, 2004 9.910 10.38 9.910 10.34 386,600 +0.15(+1.47%)
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.