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, 2012 53.73 54.27 52.73 53.33 890,257 +0.05(+0.09%)
Aug 30, 2012 53.21 53.80 52.93 53.28 1,216,249 -0.04(-0.08%)
Aug 29, 2012 54.00 54.67 52.79 53.32 2,158,004 -0.19(-0.36%)
Aug 27, 2012 53.86 54.50 53.18 53.51 1,331,967 -0.05(-0.09%)
Aug 24, 2012 53.99 54.81 53.46 53.56 1,031,546 -0.31(-0.58%)
Aug 23, 2012 54.51 54.66 53.57 53.87 1,084,446 -0.80(-1.46%)
Aug 22, 2012 54.53 55.20 54.29 54.67 1,427,308 +0.04(+0.07%)
Aug 21, 2012 54.83 55.38 54.07 54.63 1,320,646 -0.25(-0.46%)
Aug 20, 2012 54.62 54.93 53.75 54.88 1,113,928 +0.10(+0.18%)
Aug 17, 2012 54.70 55.09 54.26 54.78 1,270,739 +0.30(+0.55%)
Aug 16, 2012 54.22 57.13 54.08 54.48 2,680,862 +0.06(+0.11%)
Aug 15, 2012 53.40 54.74 53.26 54.42 1,495,323 +0.89(+1.66%)
Aug 14, 2012 51.62 54.42 51.62 53.53 2,171,176 +2.11(+4.10%)
Aug 13, 2012 51.44 51.90 50.80 51.42 810,168 -0.24(-0.46%)
Aug 10, 2012 51.26 52.20 51.14 51.66 975,907 +0.15(+0.29%)
Aug 09, 2012 50.71 52.18 50.71 51.51 1,391,690 +0.70(+1.38%)
Aug 08, 2012 51.88 52.28 50.48 50.81 1,221,045 -0.70(-1.36%)
Aug 07, 2012 52.30 52.31 51.19 51.51 1,465,770 -0.43(-0.83%)
Aug 06, 2012 49.70 52.37 49.39 51.94 2,539,822 +2.60(+5.27%)
Aug 03, 2012 50.20 50.66 49.23 49.34 3,226,418 -0.28(-0.56%)
Aug 02, 2012 50.00 50.79 49.28 49.62 3,082,420 +0.46(+0.94%)
Aug 01, 2012 48.63 50.22 48.30 49.16 2,132,845 +0.65(+1.34%)
Jul 31, 2012 49.77 50.54 46.03 48.51 5,347,403 -1.45(-2.90%)
Jul 30, 2012 49.50 50.49 49.50 49.96 2,222,989 +0.64(+1.30%)
Jul 27, 2012 50.23 50.99 49.02 49.32 2,350,505 +0.24(+0.49%)
Jul 26, 2012 49.61 49.94 48.62 49.08 1,108,716 +0.00(+0.00%)
Jul 25, 2012 48.35 49.39 48.10 49.08 1,793,237 +0.71(+1.48%)
Jul 24, 2012 49.73 50.00 48.10 48.37 1,854,208 -1.41(-2.82%)
Jul 23, 2012 50.67 50.67 49.22 49.77 1,665,489 -1.50(-2.93%)
Jul 20, 2012 52.23 52.40 51.21 51.27 2,062,959 -0.83(-1.59%)
Jul 19, 2012 53.53 53.58 51.64 52.10 1,684,296 -1.51(-2.82%)
Jul 18, 2012 52.66 53.87 52.49 53.61 1,537,985 +0.90(+1.71%)
Jul 17, 2012 52.45 53.32 51.90 52.71 1,348,426 +0.31(+0.59%)
Jul 16, 2012 52.65 53.71 51.56 52.40 2,034,259 -1.15(-2.15%)
Jul 13, 2012 52.99 53.73 52.88 53.55 1,152,633 +0.61(+1.15%)
Jul 12, 2012 52.40 53.88 51.86 52.94 1,690,176 +0.18(+0.34%)
Jul 11, 2012 54.39 54.73 52.55 52.76 1,884,361 -1.40(-2.58%)
Jul 10, 2012 54.58 55.23 53.99 54.16 2,016,926 +0.02(+0.04%)
Jul 09, 2012 55.45 55.59 53.89 54.14 1,874,040 -0.52(-0.95%)
Jul 06, 2012 55.53 55.77 54.13 54.66 1,345,183 -0.85(-1.53%)
Jul 05, 2012 55.51 56.03 55.31 55.51 1,647,583 +0.05(+0.09%)
Jul 03, 2012 55.63 56.00 54.43 55.46 1,109,984 -0.10(-0.18%)
Jul 02, 2012 56.10 56.17 54.50 55.56 2,490,782 -0.36(-0.64%)
Jun 29, 2012 53.24 56.50 52.29 55.92 6,203,598 +4.74(+9.26%)
Jun 28, 2012 53.93 56.67 47.86 51.18 19,489,872 -9.93(-16.25%)
Jun 27, 2012 60.78 61.18 59.19 61.11 1,524,810 +1.49(+2.50%)
Jun 26, 2012 58.80 60.00 58.43 59.62 1,364,249 +1.19(+2.04%)
Jun 25, 2012 60.08 60.32 57.89 58.43 1,416,092 -2.18(-3.60%)
Jun 22, 2012 57.87 60.61 57.20 60.61 3,009,218 +3.01(+5.23%)
Jun 21, 2012 59.19 59.37 57.39 57.60 1,267,756 -1.55(-2.62%)
Jun 20, 2012 57.50 59.27 57.04 59.15 2,582,587 +1.92(+3.35%)
Jun 19, 2012 58.04 58.77 56.87 57.23 1,848,933 -0.54(-0.93%)
Jun 18, 2012 56.27 59.25 56.26 57.77 1,750,082 +1.23(+2.18%)
Jun 15, 2012 56.14 56.96 55.78 56.54 2,610,140 +0.60(+1.07%)
Jun 14, 2012 55.25 56.32 54.02 55.94 1,965,402 +0.48(+0.87%)
Jun 13, 2012 55.98 57.12 55.10 55.46 2,040,984 -0.49(-0.88%)
Jun 12, 2012 54.98 56.34 54.90 55.95 1,676,310 +1.05(+1.91%)
Jun 11, 2012 56.91 57.04 54.62 54.90 3,419,477 -2.08(-3.65%)
Jun 08, 2012 57.10 57.75 55.46 56.98 2,740,208 +0.21(+0.37%)
Jun 07, 2012 58.42 58.52 56.15 56.77 3,622,074 -1.07(-1.85%)
Jun 06, 2012 59.01 59.16 57.65 57.84 2,551,577 -0.72(-1.23%)
Jun 05, 2012 57.60 59.52 57.50 58.56 2,534,778 +0.86(+1.49%)
Jun 04, 2012 59.49 59.63 57.05 57.70 3,252,919 -1.86(-3.12%)
Jun 01, 2012 59.23 60.54 58.56 59.56 3,820,250 -0.48(-0.80%)
May 31, 2012 59.71 60.55 59.59 60.04 4,083,300 -0.14(-0.23%)
May 30, 2012 57.72 61.45 56.48 60.18 10,176,623 +2.38(+4.12%)
May 29, 2012 50.14 58.18 50.00 57.80 20,860,664 -7.05(-10.87%)
May 25, 2012 64.53 64.94 63.67 64.85 1,967,212 +0.76(+1.19%)
May 24, 2012 63.78 64.09 62.20 64.09 2,541,913 +0.15(+0.23%)
May 23, 2012 62.52 64.03 62.02 63.94 2,171,518 +0.85(+1.35%)
May 22, 2012 61.97 63.94 61.57 63.09 2,513,463 +0.99(+1.59%)
May 21, 2012 61.90 62.84 61.01 62.10 2,933,998 +0.76(+1.24%)
May 18, 2012 61.18 61.64 59.61 61.34 3,442,005 +0.07(+0.11%)
May 17, 2012 62.99 62.99 61.21 61.27 3,138,802 -1.34(-2.14%)
May 16, 2012 63.15 64.26 62.57 62.61 2,839,000 -0.77(-1.21%)
May 15, 2012 64.37 66.10 62.88 63.38 4,006,371 -1.32(-2.04%)
May 14, 2012 63.12 65.37 62.76 64.70 7,664,358 +2.68(+4.32%)
May 11, 2012 59.76 62.22 59.40 62.02 3,250,594 +1.83(+3.04%)
May 10, 2012 59.13 61.03 58.95 60.19 5,306,103 -0.16(-0.27%)
May 09, 2012 61.04 63.00 59.25 60.35 10,429,336 -3.81(-5.94%)
May 08, 2012 57.56 64.50 57.56 64.16 16,125,453 +6.04(+10.39%)
May 07, 2012 52.12 58.75 51.85 58.12 40,215,344 +20.71(+55.36%)
May 04, 2012 38.00 38.29 37.27 37.41 1,888,200 -0.70(-1.84%)
May 03, 2012 38.47 38.70 37.92 38.11 1,614,183 -0.25(-0.65%)
May 02, 2012 37.71 38.76 37.71 38.36 1,942,740 -0.09(-0.23%)
May 01, 2012 38.40 39.08 38.00 38.45 2,038,258 -0.03(-0.08%)
Apr 30, 2012 38.51 38.82 37.74 38.48 1,851,386 -0.14(-0.36%)
Apr 27, 2012 36.88 39.24 36.76 38.62 2,851,308 +1.10(+2.93%)
Apr 26, 2012 37.66 38.02 37.22 37.52 1,942,164 -0.15(-0.40%)
Apr 25, 2012 36.91 38.07 36.75 37.67 2,159,181 +1.08(+2.95%)
Apr 24, 2012 36.61 37.04 36.22 36.59 1,886,035 -0.08(-0.22%)
Apr 23, 2012 36.16 36.80 35.60 36.67 2,027,683 +0.09(+0.25%)
Apr 20, 2012 36.76 36.84 36.09 36.58 1,946,760 -0.08(-0.22%)
Apr 19, 2012 35.49 37.05 35.40 36.66 1,919,675 +1.10(+3.09%)
Apr 18, 2012 36.05 36.29 35.51 35.56 2,511,066 -0.86(-2.36%)
Apr 17, 2012 35.80 37.13 35.76 36.42 2,454,816 +0.93(+2.62%)
Apr 16, 2012 36.14 36.37 35.26 35.49 1,977,404 -0.68(-1.88%)
Apr 13, 2012 37.64 37.64 36.15 36.17 2,012,115 -1.54(-4.08%)
Apr 12, 2012 36.94 38.00 36.91 37.71 2,008,154 +0.68(+1.84%)
Apr 11, 2012 36.86 37.49 36.56 37.03 2,845,097 +0.47(+1.29%)
Apr 10, 2012 38.00 38.07 36.51 36.56 3,296,515 -1.55(-4.07%)
Apr 09, 2012 39.58 39.58 37.86 38.11 2,718,433 -1.94(-4.84%)
Apr 05, 2012 40.37 40.67 39.62 40.05 2,105,675 -0.52(-1.28%)
Apr 04, 2012 41.60 41.92 40.43 40.57 2,832,233 -1.23(-2.94%)
Apr 03, 2012 40.43 41.85 40.21 41.80 2,413,947 +1.32(+3.26%)
Apr 02, 2012 40.74 40.90 39.83 40.48 1,758,639 -0.53(-1.29%)
Mar 30, 2012 40.88 41.35 40.51 41.01 1,591,098 +0.47(+1.16%)
Mar 29, 2012 40.21 40.82 39.79 40.54 1,315,338 +0.10(+0.25%)
Mar 28, 2012 41.08 42.00 40.27 40.44 1,475,502 -0.51(-1.25%)
Mar 27, 2012 40.69 41.42 40.69 40.95 1,052,628 +0.02(+0.05%)
Mar 26, 2012 41.36 41.56 40.37 40.93 1,834,008 -0.41(-0.99%)
Mar 23, 2012 40.75 41.50 40.38 41.34 1,003,407 +0.70(+1.72%)
Mar 22, 2012 41.08 41.46 40.17 40.64 1,616,279 -0.45(-1.10%)
Mar 21, 2012 40.97 41.72 40.65 41.09 2,441,176 +0.17(+0.42%)
Mar 20, 2012 41.53 41.70 40.83 40.92 1,712,487 -0.72(-1.73%)
Mar 19, 2012 41.72 43.04 41.50 41.64 3,730,004 -1.30(-3.03%)
Mar 16, 2012 42.62 43.07 41.96 42.94 3,735,105 +0.13(+0.30%)
Mar 15, 2012 41.40 43.13 41.27 42.81 2,760,655 +1.49(+3.61%)
Mar 14, 2012 41.86 42.20 41.26 41.32 1,739,890 -0.40(-0.96%)
Mar 13, 2012 41.86 41.99 41.13 41.72 2,351,956 +0.10(+0.24%)
Mar 12, 2012 41.81 42.19 41.51 41.62 1,197,122 -0.17(-0.41%)
Mar 09, 2012 41.65 42.20 41.38 41.79 1,792,965 +0.13(+0.31%)
Mar 08, 2012 40.79 41.93 40.58 41.66 2,086,990 +0.93(+2.28%)
Mar 07, 2012 39.75 40.89 39.70 40.73 2,300,546 +1.04(+2.62%)
Mar 06, 2012 40.10 40.22 38.90 39.69 2,210,098 -0.71(-1.76%)
Mar 05, 2012 40.50 40.81 40.15 40.40 2,665,744 -0.33(-0.81%)
Mar 02, 2012 40.19 40.91 40.00 40.73 2,142,878 +0.36(+0.89%)
Mar 01, 2012 38.93 40.79 38.31 40.37 4,023,788 +1.45(+3.73%)
Feb 29, 2012 38.24 39.48 38.18 38.92 3,038,467 +0.67(+1.75%)
Feb 28, 2012 38.70 38.74 38.15 38.25 1,812,845 -0.44(-1.14%)
Feb 27, 2012 38.19 38.92 37.76 38.69 2,295,680 +0.30(+0.78%)
Feb 24, 2012 38.90 39.00 38.00 38.39 1,836,723 -0.25(-0.65%)
Feb 23, 2012 37.71 39.20 37.50 38.64 3,468,559 +1.04(+2.77%)
Feb 22, 2012 37.68 37.96 37.22 37.60 1,946,450 -0.17(-0.45%)
Feb 21, 2012 39.25 39.38 37.35 37.77 3,251,514 -1.47(-3.75%)
Feb 17, 2012 40.70 40.70 39.00 39.24 8,695,151 +1.75(+4.67%)
Feb 16, 2012 36.59 37.89 36.53 37.49 2,445,843 +1.01(+2.77%)
Feb 15, 2012 36.30 36.70 36.04 36.48 1,434,340 +0.35(+0.97%)
Feb 14, 2012 36.15 36.81 36.02 36.13 2,145,457 -0.02(-0.06%)
Feb 13, 2012 36.47 36.55 36.02 36.15 1,374,704 +0.02(+0.06%)
Feb 10, 2012 36.83 37.00 36.06 36.13 1,777,116 -0.91(-2.46%)
Feb 09, 2012 37.13 37.23 35.98 37.04 3,253,195 +0.26(+0.71%)
Feb 08, 2012 37.11 37.39 36.45 36.78 2,982,694 -0.81(-2.15%)
Feb 07, 2012 38.28 38.28 36.98 37.59 4,309,891 -0.65(-1.71%)
Feb 06, 2012 35.64 38.41 35.64 38.24 4,799,596 +1.46(+3.98%)
Feb 03, 2012 37.54 38.10 35.43 36.78 8,259,495 -1.60(-4.17%)
Feb 02, 2012 37.95 38.50 37.22 38.38 4,073,732 +0.55(+1.45%)
Feb 01, 2012 37.45 38.00 36.30 37.83 4,631,596 +0.88(+2.38%)
Jan 31, 2012 34.90 38.62 34.75 36.95 11,611,930 +2.21(+6.36%)
Jan 30, 2012 35.25 35.49 34.10 34.74 3,110,886 -1.24(-3.45%)
Jan 27, 2012 35.46 36.12 35.38 35.98 2,452,553 +0.26(+0.73%)
Jan 26, 2012 35.42 35.97 35.30 35.72 1,862,744 +0.26(+0.73%)
Jan 25, 2012 35.19 35.73 34.72 35.46 3,005,581 +0.47(+1.34%)
Jan 24, 2012 35.80 35.91 34.91 34.99 3,308,820 -0.87(-2.43%)
Jan 23, 2012 36.40 36.88 35.23 35.86 2,140,502 -0.45(-1.24%)
Jan 20, 2012 36.98 37.15 36.19 36.31 2,305,671 -0.66(-1.79%)
Jan 19, 2012 37.50 37.89 36.82 36.97 2,983,513 -0.50(-1.33%)
Jan 18, 2012 36.60 37.59 36.25 37.47 4,279,188 +0.96(+2.63%)
Jan 17, 2012 36.72 37.30 36.25 36.51 2,180,391 -0.30(-0.81%)
Jan 13, 2012 36.86 36.86 35.98 36.81 1,984,557 -0.26(-0.70%)
Jan 12, 2012 37.30 37.47 36.00 37.07 2,813,894 -0.25(-0.67%)
Jan 11, 2012 36.44 37.45 35.74 37.32 3,943,291 +1.00(+2.75%)
Jan 10, 2012 35.97 36.54 35.50 36.32 3,251,669 +0.64(+1.79%)
Jan 09, 2012 35.00 36.17 34.63 35.68 4,657,187 +1.63(+4.79%)
Jan 06, 2012 33.21 34.54 33.14 34.05 3,436,890 +0.93(+2.81%)
Jan 05, 2012 32.25 33.54 32.16 33.12 3,208,897 +0.92(+2.86%)
Jan 04, 2012 32.22 32.59 32.04 32.20 2,660,225 -1.01(-3.04%)
Dec 30, 2011 32.76 33.40 32.45 33.21 1,328,674 +0.45(+1.37%)
Dec 29, 2011 32.38 32.83 32.00 32.76 860,482 +0.32(+0.99%)
Dec 28, 2011 33.29 33.32 32.10 32.44 873,079 -0.81(-2.44%)
Dec 27, 2011 32.83 33.54 32.58 33.25 1,017,600 +0.41(+1.25%)
Dec 23, 2011 33.05 33.43 32.55 32.84 971,587 -0.15(-0.45%)
Dec 21, 2011 33.33 33.57 32.62 32.99 2,688,784 -0.41(-1.24%)
Dec 20, 2011 33.71 34.45 33.23 33.41 2,885,444 +0.20(+0.59%)
Dec 19, 2011 34.97 34.97 32.94 33.21 3,770,217 -0.70(-2.06%)
Dec 16, 2011 32.69 34.08 32.23 33.91 9,682,459 +2.48(+7.89%)
Dec 15, 2011 30.84 32.46 30.32 31.43 5,969,034 +0.89(+2.91%)
Dec 14, 2011 29.41 30.85 29.12 30.54 5,333,259 +1.88(+6.56%)
Dec 13, 2011 29.57 29.62 28.49 28.66 2,223,619 -0.69(-2.35%)
Dec 12, 2011 29.30 29.43 28.71 29.35 1,856,263 -0.02(-0.07%)
Dec 09, 2011 29.80 29.82 29.02 29.37 2,250,449 +0.81(+2.84%)
Dec 08, 2011 29.59 29.73 28.46 28.56 2,537,241 -1.09(-3.68%)
Dec 07, 2011 29.57 29.91 28.94 29.65 3,391,356 -0.01(-0.03%)
Dec 06, 2011 29.71 30.00 29.29 29.66 2,864,476 +0.06(+0.20%)
Dec 05, 2011 29.45 29.75 28.57 29.60 3,996,413 +0.35(+1.20%)
Dec 02, 2011 29.57 29.85 29.08 29.25 4,009,356 -0.14(-0.48%)
Dec 01, 2011 28.68 29.47 28.55 29.39 3,539,172 +0.40(+1.38%)
Nov 30, 2011 27.72 29.00 27.52 28.99 4,687,561 +1.66(+6.07%)
Nov 29, 2011 27.32 27.57 26.75 27.33 4,599,576 +0.09(+0.33%)
Nov 28, 2011 27.12 27.55 26.80 27.24 3,112,439 +0.64(+2.41%)
Nov 25, 2011 26.80 27.23 26.50 26.60 836,352 -0.34(-1.26%)
Nov 23, 2011 27.75 27.89 26.89 26.94 1,769,566 -0.98(-3.51%)
Nov 22, 2011 27.57 28.31 27.34 27.92 2,845,068 +0.36(+1.31%)
Nov 21, 2011 28.08 28.49 27.38 27.56 4,610,226 -0.73(-2.58%)
Nov 18, 2011 28.94 29.01 27.84 28.29 4,239,969 -0.72(-2.48%)
Nov 17, 2011 29.18 29.62 28.78 29.01 3,345,709 -0.25(-0.85%)
Nov 16, 2011 29.61 30.00 29.18 29.26 3,239,016 -0.44(-1.48%)
Nov 15, 2011 29.96 30.20 29.44 29.70 2,922,148 -0.33(-1.10%)
Nov 14, 2011 31.01 31.10 29.57 30.03 4,370,403 -1.36(-4.33%)
Nov 11, 2011 32.04 32.18 31.38 31.39 3,259,618 -0.59(-1.84%)
Nov 10, 2011 31.52 32.66 31.21 31.98 6,052,852 +1.12(+3.63%)
Nov 09, 2011 30.04 31.40 29.24 30.86 7,734,201 +0.41(+1.35%)
Nov 08, 2011 32.68 32.68 30.18 30.45 11,503,701 -2.77(-8.34%)
Nov 07, 2011 34.95 35.10 32.92 33.22 6,292,490 -3.41(-9.31%)
Nov 04, 2011 36.29 37.05 34.95 36.63 3,375,668 +0.00(+0.00%)
Nov 03, 2011 37.42 37.76 35.45 36.63 3,249,225 -0.27(-0.73%)
Nov 02, 2011 38.11 38.42 36.43 36.90 4,217,572 -0.88(-2.33%)
Nov 01, 2011 37.49 38.50 36.86 37.78 4,431,468 -1.81(-4.57%)
Oct 31, 2011 40.30 40.62 39.47 39.59 3,585,855 -1.99(-4.79%)
Oct 28, 2011 42.75 42.75 39.76 41.58 6,820,074 -1.00(-2.35%)
Oct 27, 2011 44.00 44.25 41.44 42.58 4,003,393 -0.31(-0.72%)
Oct 26, 2011 43.67 43.72 40.56 42.89 3,215,696 -0.44(-1.02%)
Oct 25, 2011 43.81 44.00 42.86 43.33 2,403,618 -0.68(-1.55%)
Oct 24, 2011 41.62 44.04 40.45 44.01 3,309,718 +2.27(+5.44%)
Oct 21, 2011 42.31 43.16 40.45 41.74 3,850,724 -0.54(-1.28%)
Oct 20, 2011 40.27 42.65 39.87 42.28 2,873,142 +2.11(+5.25%)
Oct 19, 2011 41.10 41.32 40.05 40.17 1,559,539 -0.77(-1.88%)
Oct 18, 2011 40.12 41.44 40.09 40.94 2,216,363 +0.85(+2.12%)
Oct 17, 2011 41.50 42.85 39.37 40.09 6,482,162 -3.19(-7.37%)
Oct 14, 2011 43.81 43.81 41.55 43.28 3,827,405 -0.60(-1.37%)
Oct 13, 2011 43.88 44.20 42.50 43.88 7,828,162 +3.64(+9.05%)
Oct 12, 2011 40.70 41.10 38.55 40.24 4,711,190 +0.29(+0.73%)
Oct 11, 2011 40.41 41.36 37.27 39.95 8,656,623 -0.46(-1.14%)
Oct 10, 2011 44.00 44.05 39.94 40.41 5,239,730 -4.03(-9.07%)
Oct 07, 2011 44.53 45.24 43.26 44.44 1,914,699 -0.19(-0.43%)
Oct 06, 2011 44.77 45.19 43.72 44.63 1,498,988 -0.49(-1.09%)
Oct 05, 2011 43.49 45.26 42.53 45.12 2,696,009 +1.83(+4.23%)
Oct 04, 2011 40.63 43.45 40.34 43.29 3,688,282 +2.80(+6.92%)
Oct 03, 2011 44.28 44.28 40.08 40.49 3,468,976 -3.97(-8.93%)
Sep 30, 2011 43.91 45.44 43.70 44.46 2,615,274 -0.05(-0.11%)
Sep 29, 2011 46.45 46.85 43.36 44.51 1,927,746 -1.18(-2.58%)
Sep 28, 2011 47.79 47.91 45.51 45.69 1,990,197 -2.01(-4.21%)
Sep 27, 2011 49.28 50.06 47.39 47.70 2,230,655 -1.18(-2.41%)
Sep 26, 2011 50.80 51.15 46.69 48.88 2,517,970 -1.85(-3.65%)
Sep 23, 2011 48.98 51.05 48.86 50.73 2,522,992 +1.42(+2.88%)
Sep 22, 2011 51.48 51.98 47.96 49.31 4,076,768 -3.87(-7.28%)
Sep 21, 2011 51.98 54.38 51.52 53.18 2,627,947 +1.13(+2.17%)
Sep 20, 2011 50.36 52.85 50.01 52.05 3,443,872 +1.87(+3.73%)
Sep 19, 2011 49.78 50.79 48.45 50.18 1,882,277 -0.34(-0.67%)
Sep 16, 2011 50.30 51.11 50.03 50.52 2,211,515 +0.40(+0.80%)
Sep 15, 2011 51.06 51.17 49.73 50.12 2,744,100 -0.43(-0.85%)
Sep 14, 2011 50.23 51.17 49.50 50.55 2,154,993 +0.34(+0.68%)
Sep 13, 2011 47.98 50.47 47.53 50.21 2,915,969 +2.43(+5.09%)
Sep 12, 2011 45.01 47.79 44.95 47.78 2,098,371 +1.97(+4.30%)
Sep 09, 2011 47.02 47.27 45.25 45.81 2,202,506 -1.76(-3.70%)
Sep 08, 2011 46.43 48.26 46.00 47.57 2,253,868 +0.63(+1.34%)
Sep 07, 2011 46.33 46.98 45.94 46.94 1,274,871 +1.37(+3.01%)
Sep 06, 2011 43.67 45.87 43.25 45.57 2,765,284 +0.98(+2.20%)
Sep 02, 2011 44.29 45.83 44.15 44.59 1,274,972 -0.52(-1.15%)
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.