Vertex Pharmaceuticals (NQ: VRTX )

418.01 +0.69 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 90.64 91.85 88.11 88.91 2,468,960 -3.10(-3.37%)
Jul 30, 2014 93.49 95.24 91.31 92.01 2,295,525 -3.55(-3.71%)
Jul 29, 2014 95.40 96.63 95.25 95.56 1,449,969 +0.00(+0.00%)
Jul 28, 2014 95.48 96.29 95.24 95.56 1,178,298 -0.19(-0.20%)
Jul 25, 2014 96.01 96.81 94.67 95.75 1,259,017 -0.02(-0.02%)
Jul 24, 2014 97.87 98.45 95.68 95.77 1,962,264 -2.37(-2.41%)
Jul 23, 2014 97.74 98.61 97.44 98.14 1,454,312 +0.40(+0.41%)
Jul 22, 2014 96.60 98.08 95.75 97.74 1,499,109 +1.43(+1.48%)
Jul 21, 2014 96.70 97.20 95.35 96.31 1,152,677 -0.89(-0.92%)
Jul 18, 2014 95.06 97.78 94.40 97.20 1,964,400 +2.71(+2.87%)
Jul 17, 2014 95.83 96.68 94.31 94.49 1,629,399 -2.34(-2.42%)
Jul 16, 2014 96.70 97.22 94.42 96.83 1,618,801 +0.30(+0.31%)
Jul 15, 2014 98.26 98.49 95.25 96.53 1,558,325 -1.85(-1.88%)
Jul 14, 2014 99.16 99.28 97.03 98.38 1,246,421 -0.69(-0.70%)
Jul 11, 2014 98.08 99.74 97.14 99.07 1,755,615 +1.25(+1.28%)
Jul 10, 2014 96.15 98.49 95.05 97.82 1,330,241 -0.28(-0.29%)
Jul 09, 2014 95.54 98.65 94.89 98.10 1,897,929 +3.06(+3.22%)
Jul 08, 2014 96.88 97.31 94.75 95.04 2,745,690 -1.80(-1.86%)
Jul 07, 2014 97.71 99.58 96.08 96.84 2,144,379 -1.96(-1.98%)
Jul 03, 2014 97.80 98.80 98.80 98.80 1,300,900 +0.77(+0.79%)
Jul 02, 2014 95.35 98.73 95.33 98.03 3,177,152 +2.18(+2.27%)
Jul 01, 2014 93.87 96.29 93.74 95.85 2,149,787 +1.17(+1.24%)
Jun 30, 2014 93.77 94.89 93.05 94.68 2,475,185 +0.91(+0.97%)
Jun 27, 2014 93.09 94.00 91.92 93.77 2,179,748 +0.60(+0.64%)
Jun 26, 2014 89.00 93.30 88.27 93.17 5,509,621 +3.31(+3.68%)
Jun 25, 2014 92.26 93.35 89.27 89.86 6,987,697 -3.67(-3.92%)
Jun 24, 2014 98.02 98.80 89.93 93.53 25,216,584 +26.92(+40.41%)
Jun 23, 2014 65.06 67.60 64.72 66.61 2,164,313 +1.65(+2.54%)
Jun 20, 2014 64.96 65.05 63.97 64.96 2,686,292 +0.33(+0.51%)
Jun 19, 2014 65.40 65.49 63.68 64.63 2,181,822 -0.45(-0.69%)
Jun 18, 2014 66.23 66.30 64.19 65.08 2,204,971 -0.81(-1.23%)
Jun 17, 2014 66.97 67.75 65.66 65.89 1,567,686 -1.23(-1.83%)
Jun 16, 2014 69.16 71.02 67.02 67.12 3,366,815 -6.37(-8.67%)
Jun 13, 2014 73.88 73.91 72.55 73.49 810,456 -0.01(-0.01%)
Jun 12, 2014 73.78 74.93 73.03 73.50 1,028,955 -0.58(-0.78%)
Jun 11, 2014 73.38 74.70 73.22 74.08 1,032,570 +0.04(+0.05%)
Jun 10, 2014 74.30 75.23 72.79 74.04 1,305,467 +0.55(+0.75%)
Jun 06, 2014 73.65 73.65 72.47 73.49 1,185,247 +0.43(+0.59%)
Jun 05, 2014 72.63 73.45 71.61 73.06 1,397,589 +0.42(+0.58%)
Jun 04, 2014 72.60 73.60 72.24 72.64 1,568,702 -0.32(-0.44%)
Jun 03, 2014 71.70 72.98 71.00 72.96 975,276 +0.33(+0.45%)
Jun 02, 2014 72.16 72.98 71.54 72.63 1,172,909 +0.37(+0.51%)
May 30, 2014 72.96 72.96 71.33 72.26 1,173,480 -0.55(-0.76%)
May 29, 2014 72.31 72.96 71.42 72.81 1,320,143 +1.09(+1.52%)
May 28, 2014 73.43 73.48 71.65 71.72 1,460,277 -1.64(-2.24%)
May 27, 2014 72.07 73.38 71.33 73.36 1,593,620 +2.32(+3.27%)
May 23, 2014 71.51 71.04 71.04 71.04 1,118,600 +0.13(+0.18%)
May 22, 2014 68.24 71.45 67.50 70.91 1,478,732 +3.76(+5.60%)
May 21, 2014 65.51 67.19 65.47 67.15 1,058,876 +1.66(+2.53%)
May 20, 2014 67.28 67.43 65.06 65.49 1,052,017 -1.73(-2.57%)
May 19, 2014 65.00 67.48 64.28 67.22 1,317,208 +2.19(+3.37%)
May 16, 2014 65.59 66.11 63.60 65.03 2,018,828 -0.43(-0.66%)
May 15, 2014 66.69 67.48 65.02 65.46 1,534,616 -2.23(-3.29%)
May 14, 2014 66.85 68.28 65.32 67.69 1,027,679 +0.98(+1.47%)
May 13, 2014 67.62 67.93 66.32 66.71 826,624 -1.03(-1.52%)
May 12, 2014 65.81 67.76 65.13 67.74 1,459,931 +2.69(+4.14%)
May 09, 2014 63.90 65.10 62.41 65.05 1,245,924 +1.25(+1.96%)
May 08, 2014 65.13 66.14 63.46 63.80 1,307,147 -1.37(-2.10%)
May 07, 2014 66.49 67.07 64.23 65.17 1,380,855 -1.39(-2.09%)
May 06, 2014 68.40 68.75 66.47 66.56 1,336,326 -1.85(-2.70%)
May 05, 2014 65.41 68.50 64.81 68.41 1,458,878 +2.04(+3.07%)
May 02, 2014 69.37 71.68 66.30 66.37 2,812,998 -2.58(-3.74%)
May 01, 2014 67.54 69.71 66.53 68.95 1,731,924 +1.25(+1.85%)
Apr 30, 2014 67.27 67.99 65.94 67.70 1,465,041 +0.13(+0.19%)
Apr 29, 2014 64.97 67.68 64.19 67.57 1,273,809 +3.06(+4.74%)
Apr 28, 2014 64.64 66.10 62.42 64.51 1,332,921 +0.32(+0.50%)
Apr 25, 2014 65.55 66.32 64.02 64.19 1,120,434 -1.99(-3.01%)
Apr 24, 2014 66.96 67.49 64.05 66.18 1,203,086 -0.74(-1.11%)
Apr 23, 2014 69.49 69.49 66.17 66.92 1,440,588 -1.38(-2.02%)
Apr 22, 2014 65.69 69.05 65.67 68.30 1,851,771 +2.83(+4.32%)
Apr 21, 2014 64.52 65.56 63.04 65.47 1,071,303 +1.30(+2.03%)
Apr 17, 2014 64.18 64.17 64.17 64.17 1,387,400 -0.22(-0.34%)
Apr 16, 2014 63.81 64.82 62.83 64.39 1,451,705 +1.14(+1.80%)
Apr 15, 2014 62.83 63.97 59.79 63.25 1,883,948 +0.81(+1.30%)
Apr 14, 2014 64.05 65.14 61.19 62.44 1,682,367 -0.62(-0.98%)
Apr 11, 2014 64.97 67.43 63.00 63.06 2,140,072 -2.63(-4.00%)
Apr 10, 2014 69.32 69.81 65.31 65.69 2,536,643 -4.26(-6.09%)
Apr 09, 2014 65.59 70.06 65.32 69.95 2,105,276 +4.60(+7.04%)
Apr 08, 2014 65.84 67.00 64.60 65.35 1,676,669 -1.05(-1.58%)
Apr 07, 2014 66.00 67.24 64.05 66.40 1,603,029 +0.56(+0.85%)
Apr 04, 2014 70.06 70.15 65.44 65.84 2,207,131 -3.28(-4.75%)
Apr 03, 2014 71.96 72.74 67.93 69.12 1,716,679 -3.18(-4.40%)
Apr 02, 2014 72.00 73.10 71.65 72.30 1,315,616 +0.43(+0.60%)
Apr 01, 2014 71.32 73.12 70.76 71.87 2,170,578 +1.15(+1.63%)
Mar 31, 2014 68.17 71.35 68.01 70.72 1,839,121 +2.92(+4.31%)
Mar 28, 2014 71.07 72.67 67.49 67.80 1,425,572 -2.98(-4.21%)
Mar 27, 2014 70.30 71.65 68.24 70.78 1,777,793 +0.34(+0.48%)
Mar 26, 2014 72.56 72.77 69.86 70.44 1,649,535 -1.46(-2.03%)
Mar 25, 2014 72.75 73.92 70.31 71.90 1,406,283 -0.54(-0.75%)
Mar 24, 2014 74.30 74.60 70.58 72.44 1,947,107 -1.39(-1.88%)
Mar 21, 2014 77.50 77.75 72.82 73.83 3,526,016 -3.94(-5.07%)
Mar 20, 2014 77.72 78.57 76.60 77.77 955,111 -0.03(-0.04%)
Mar 19, 2014 78.73 79.20 77.16 77.80 1,361,506 -1.20(-1.52%)
Mar 18, 2014 78.00 79.95 77.69 79.00 957,149 +1.30(+1.67%)
Mar 17, 2014 77.50 79.51 77.02 77.70 1,295,464 -0.62(-0.79%)
Mar 14, 2014 77.57 79.76 76.90 78.32 1,179,284 +0.46(+0.59%)
Mar 13, 2014 79.92 80.00 77.11 77.86 1,130,237 -2.01(-2.52%)
Mar 12, 2014 78.64 80.15 78.05 79.87 945,704 +0.68(+0.86%)
Mar 11, 2014 79.99 80.56 78.48 79.19 1,191,801 -0.46(-0.58%)
Mar 10, 2014 79.60 79.92 77.92 79.65 1,316,306 -0.29(-0.36%)
Mar 07, 2014 80.51 81.60 76.31 79.94 1,706,703 +0.00(+0.00%)
Mar 06, 2014 83.51 83.59 79.33 79.94 1,522,411 -3.02(-3.64%)
Mar 05, 2014 83.27 83.42 82.08 82.96 908,461 -0.16(-0.19%)
Mar 04, 2014 82.54 83.82 81.65 83.12 1,204,827 +1.56(+1.91%)
Mar 03, 2014 80.25 83.25 79.57 81.56 1,134,660 +0.70(+0.87%)
Feb 28, 2014 83.48 84.25 79.33 80.86 1,790,443 -2.30(-2.77%)
Feb 27, 2014 84.24 84.57 82.39 83.16 1,374,491 -0.79(-0.94%)
Feb 26, 2014 84.63 85.22 83.45 83.95 1,127,962 -0.67(-0.79%)
Feb 25, 2014 84.21 85.98 83.57 84.62 1,293,619 +0.67(+0.80%)
Feb 24, 2014 84.47 85.00 83.76 83.95 1,287,292 -0.86(-1.01%)
Feb 21, 2014 84.44 86.12 83.48 84.81 1,911,497 +0.80(+0.95%)
Feb 20, 2014 83.07 84.46 81.86 84.01 1,233,797 +1.41(+1.71%)
Feb 19, 2014 81.96 84.41 81.61 82.60 1,241,452 +0.60(+0.73%)
Feb 18, 2014 82.03 83.30 81.92 82.00 2,043,275 +0.39(+0.48%)
Feb 14, 2014 84.38 81.61 81.61 81.61 1,772,000 -3.39(-3.99%)
Feb 13, 2014 83.39 85.65 82.03 85.00 1,492,749 +1.10(+1.31%)
Feb 12, 2014 84.54 85.89 83.49 83.90 1,265,750 -1.08(-1.27%)
Feb 11, 2014 82.28 85.00 81.56 84.98 1,438,877 +2.81(+3.42%)
Feb 10, 2014 81.10 82.30 80.95 82.17 1,589,564 +0.76(+0.93%)
Feb 07, 2014 78.69 81.46 78.23 81.41 1,466,920 +3.24(+4.14%)
Feb 06, 2014 76.45 79.24 76.24 78.17 1,684,799 +0.76(+0.98%)
Feb 05, 2014 78.12 78.73 75.89 77.41 1,842,080 -1.74(-2.20%)
Feb 04, 2014 76.95 79.70 76.78 79.15 2,141,151 +1.52(+1.96%)
Feb 03, 2014 78.50 79.84 77.16 77.63 2,396,955 -1.41(-1.78%)
Jan 31, 2014 80.70 81.00 78.96 79.04 1,572,652 -3.11(-3.79%)
Jan 30, 2014 80.82 84.38 80.05 82.15 2,454,214 +3.33(+4.22%)
Jan 29, 2014 78.56 81.75 77.85 78.82 1,972,488 -0.48(-0.61%)
Jan 28, 2014 79.69 81.23 78.99 79.30 1,340,626 -0.07(-0.09%)
Jan 27, 2014 79.75 80.97 77.01 79.37 2,657,022 -0.40(-0.50%)
Jan 24, 2014 83.12 83.12 79.75 79.77 1,868,018 -4.06(-4.84%)
Jan 23, 2014 83.35 84.20 82.48 83.83 1,251,187 -0.29(-0.34%)
Jan 22, 2014 85.68 87.77 83.45 84.12 2,303,602 -1.36(-1.59%)
Jan 21, 2014 82.86 85.84 81.75 85.48 2,634,915 +3.39(+4.13%)
Jan 17, 2014 80.98 82.09 82.09 82.09 1,978,400 +1.09(+1.35%)
Jan 16, 2014 79.17 81.03 78.77 81.00 1,503,203 +2.23(+2.83%)
Jan 15, 2014 79.38 79.22 78.20 78.77 1,221,231 -0.61(-0.77%)
Jan 14, 2014 77.36 79.47 77.36 79.38 1,841,070 +2.34(+3.04%)
Jan 13, 2014 77.84 78.72 76.16 77.04 2,865,067 -1.17(-1.50%)
Jan 10, 2014 76.07 78.22 75.71 78.21 1,204,282 +1.89(+2.48%)
Jan 09, 2014 75.44 77.00 74.96 76.32 1,660,224 +1.09(+1.45%)
Jan 08, 2014 74.55 75.38 74.10 75.23 882,305 +0.74(+0.99%)
Jan 07, 2014 75.75 75.83 73.97 74.49 1,019,919 -1.01(-1.34%)
Jan 06, 2014 74.92 75.94 74.11 75.50 1,699,605 +2.05(+2.79%)
Jan 03, 2014 74.01 74.63 73.17 73.45 799,560 -0.38(-0.51%)
Jan 02, 2014 74.07 74.15 72.88 73.83 966,028 -0.47(-0.63%)
Dec 31, 2013 74.07 74.30 74.30 74.30 782,400 +0.41(+0.55%)
Dec 30, 2013 73.60 74.34 72.84 73.89 624,697 +0.44(+0.60%)
Dec 27, 2013 74.01 74.08 72.99 73.45 633,482 -0.36(-0.49%)
Dec 26, 2013 73.63 74.05 72.76 73.81 693,537 +0.32(+0.44%)
Dec 24, 2013 73.50 73.87 72.84 73.49 449,529 +0.01(+0.01%)
Dec 23, 2013 72.40 73.89 72.00 73.48 1,496,750 +1.65(+2.30%)
Dec 20, 2013 70.53 71.93 69.93 71.83 3,661,909 +1.88(+2.69%)
Dec 19, 2013 67.00 71.00 67.00 69.95 3,967,654 +1.32(+1.92%)
Dec 18, 2013 66.11 69.61 66.00 68.63 3,004,456 +3.05(+4.65%)
Dec 17, 2013 64.59 65.81 63.65 65.58 1,341,339 +0.82(+1.27%)
Dec 16, 2013 65.68 66.64 63.91 64.76 1,212,926 -0.42(-0.64%)
Dec 13, 2013 65.11 65.91 64.12 65.18 1,146,541 -0.18(-0.28%)
Dec 12, 2013 64.38 66.50 64.12 65.36 1,262,272 +0.97(+1.51%)
Dec 11, 2013 66.12 66.23 64.18 64.39 1,200,633 -1.84(-2.78%)
Dec 10, 2013 66.73 67.12 65.41 66.23 1,091,327 -0.52(-0.78%)
Dec 09, 2013 66.40 66.87 65.98 66.75 1,451,480 +0.30(+0.45%)
Dec 06, 2013 67.13 67.28 65.77 66.45 0 +0.00(+0.00%)
Dec 05, 2013 67.14 67.43 65.98 66.45 0 -0.88(-1.31%)
Dec 04, 2013 67.51 68.10 66.80 67.33 0 -0.33(-0.49%)
Dec 03, 2013 68.81 69.25 67.32 67.66 1,646,672 -1.59(-2.30%)
Dec 02, 2013 69.60 70.18 68.93 69.25 0 -0.17(-0.24%)
Nov 29, 2013 68.80 70.69 68.80 69.42 0 +1.10(+1.61%)
Nov 27, 2013 68.37 68.79 67.58 68.32 0 -0.05(-0.07%)
Nov 26, 2013 68.12 68.57 67.10 68.37 2,105,622 +0.41(+0.60%)
Nov 25, 2013 67.44 69.00 66.75 67.96 1,566,381 +1.68(+2.53%)
Nov 22, 2013 66.63 67.73 65.98 66.28 0 +0.05(+0.08%)
Nov 21, 2013 65.24 66.49 65.14 66.23 1,591,421 +1.09(+1.67%)
Nov 20, 2013 62.53 67.69 62.39 65.14 0 +2.76(+4.42%)
Nov 19, 2013 61.59 62.75 61.25 62.38 0 +0.69(+1.12%)
Nov 18, 2013 63.21 63.98 61.24 61.69 0 -1.70(-2.68%)
Nov 15, 2013 60.87 63.42 60.87 63.39 0 +2.36(+3.87%)
Nov 14, 2013 61.60 61.70 60.60 61.03 974,385 -0.17(-0.28%)
Nov 13, 2013 59.83 62.13 59.14 61.20 0 +1.02(+1.69%)
Nov 12, 2013 60.01 60.56 58.06 60.18 0 -0.37(-0.61%)
Nov 11, 2013 61.30 61.65 60.10 60.55 0 -0.51(-0.84%)
Nov 08, 2013 60.86 62.25 60.42 61.06 0 +0.04(+0.06%)
Nov 07, 2013 63.70 63.84 60.97 61.02 1,915,354 -1.58(-2.52%)
Nov 06, 2013 65.09 65.40 61.96 62.60 4,712,038 -2.78(-4.25%)
Nov 05, 2013 66.11 66.83 64.95 65.38 1,900,816 -0.83(-1.25%)
Nov 04, 2013 67.31 67.85 65.85 66.21 2,780,851 -1.15(-1.71%)
Nov 01, 2013 70.16 70.31 66.81 67.36 0 -3.99(-5.59%)
Oct 31, 2013 71.75 72.38 70.25 71.35 2,458,366 -0.40(-0.56%)
Oct 30, 2013 74.97 75.37 70.76 71.75 2,685,081 -4.34(-5.70%)
Oct 29, 2013 76.08 76.88 72.57 76.09 3,695,749 -1.74(-2.24%)
Oct 28, 2013 76.67 78.01 76.21 77.83 1,448,311 +1.00(+1.30%)
Oct 25, 2013 77.70 78.38 76.00 76.83 0 -0.08(-0.10%)
Oct 24, 2013 75.75 77.74 75.61 76.91 1,252,516 +1.30(+1.72%)
Oct 23, 2013 77.10 77.98 75.26 75.61 1,737,375 -2.01(-2.59%)
Oct 22, 2013 75.13 77.98 74.94 77.62 1,525,267 +2.98(+3.99%)
Oct 21, 2013 77.30 77.53 74.51 74.64 1,873,197 -2.42(-3.14%)
Oct 18, 2013 77.08 78.00 74.96 77.06 2,234,508 +0.20(+0.26%)
Oct 17, 2013 75.13 77.48 74.40 76.86 1,420,767 +1.40(+1.86%)
Oct 16, 2013 74.13 75.92 73.43 75.46 1,738,697 +2.11(+2.88%)
Oct 15, 2013 72.49 74.15 72.42 73.35 1,994,881 -0.36(-0.49%)
Oct 14, 2013 69.74 74.02 69.64 73.71 1,722,696 +2.79(+3.93%)
Oct 11, 2013 70.49 71.00 68.89 70.92 0 -0.07(-0.10%)
Oct 10, 2013 70.12 71.61 69.45 70.99 1,530,961 +0.84(+1.20%)
Oct 09, 2013 72.40 72.59 68.71 70.15 0 -2.07(-2.87%)
Oct 08, 2013 75.41 75.85 71.50 72.22 2,214,253 -3.26(-4.32%)
Oct 07, 2013 76.05 76.32 75.07 75.48 932,046 -1.73(-2.24%)
Oct 04, 2013 77.51 77.84 76.60 77.21 0 +0.05(+0.06%)
Oct 03, 2013 76.75 77.65 75.92 77.16 2,013,408 +0.42(+0.55%)
Oct 02, 2013 76.26 76.83 75.49 76.74 0 -0.28(-0.36%)
Oct 01, 2013 76.02 77.12 74.99 77.02 1,291,696 +1.20(+1.58%)
Sep 30, 2013 75.32 77.20 74.97 75.82 1,277,189 -0.28(-0.37%)
Sep 27, 2013 75.68 77.51 75.16 76.10 0 -0.43(-0.56%)
Sep 26, 2013 74.67 76.59 74.34 76.53 1,560,711 +1.86(+2.49%)
Sep 25, 2013 74.55 75.59 74.55 74.67 3,181,918 +0.14(+0.19%)
Sep 24, 2013 75.14 75.70 73.43 74.53 2,821,664 -1.06(-1.40%)
Sep 23, 2013 76.55 76.74 74.94 75.59 3,249,918 -0.56(-0.74%)
Sep 20, 2013 77.01 77.75 75.37 76.15 0 -0.14(-0.18%)
Sep 19, 2013 77.23 77.37 76.00 76.29 0 -0.82(-1.06%)
Sep 18, 2013 78.18 78.53 76.69 77.11 0 -0.92(-1.18%)
Sep 17, 2013 76.14 78.21 76.09 78.03 0 +1.85(+2.43%)
Sep 16, 2013 79.01 78.26 75.91 76.18 0 -2.07(-2.65%)
Sep 13, 2013 81.29 81.30 77.07 78.25 0 -3.15(-3.87%)
Sep 12, 2013 81.76 82.14 80.26 81.40 2,267,262 +1.59(+1.99%)
Sep 11, 2013 81.37 81.50 79.26 79.81 0 -1.51(-1.86%)
Sep 10, 2013 82.45 82.74 79.50 81.32 1,294,772 -0.61(-0.74%)
Sep 09, 2013 79.13 82.16 78.25 81.93 1,316,856 +2.94(+3.72%)
Sep 06, 2013 79.06 79.20 75.73 78.99 0 +0.61(+0.78%)
Sep 05, 2013 78.13 79.91 78.12 78.38 943,194 +0.08(+0.10%)
Sep 04, 2013 75.43 78.55 74.91 78.30 1,279,263 +2.92(+3.88%)
Sep 03, 2013 76.20 77.57 74.02 75.38 0 +0.23(+0.31%)
Aug 30, 2013 77.12 77.86 74.83 75.15 0 -2.10(-2.72%)
Aug 29, 2013 75.79 78.15 75.54 77.25 0 +1.31(+1.73%)
Aug 28, 2013 75.14 77.01 74.90 75.94 1,084,520 +0.94(+1.25%)
Aug 27, 2013 77.03 77.38 74.67 75.00 1,054,980 -2.95(-3.78%)
Aug 26, 2013 77.69 78.73 77.42 77.95 722,837 +0.17(+0.22%)
Aug 23, 2013 78.40 79.00 77.29 77.78 0 -0.62(-0.79%)
Aug 22, 2013 76.84 78.60 76.79 78.40 779,595 +2.05(+2.69%)
Aug 21, 2013 76.51 78.14 75.80 76.35 1,010,382 -0.20(-0.26%)
Aug 20, 2013 75.34 77.19 75.01 76.55 959,952 +1.27(+1.69%)
Aug 19, 2013 76.45 76.83 75.22 75.28 976,435 -1.23(-1.60%)
Aug 16, 2013 76.86 77.36 76.25 76.51 0 -0.45(-0.59%)
Aug 15, 2013 77.39 78.26 76.60 76.96 1,439,961 -1.29(-1.65%)
Aug 14, 2013 77.11 78.97 76.40 78.25 1,285,778 +0.72(+0.93%)
Aug 13, 2013 77.69 78.07 76.04 77.53 1,678,403 +0.05(+0.06%)
Aug 12, 2013 76.84 77.84 76.06 77.48 1,059,811 +0.33(+0.43%)
Aug 09, 2013 77.29 78.11 76.78 77.15 798,599 -0.52(-0.67%)
Aug 08, 2013 78.42 78.42 77.22 77.67 707,403 -0.38(-0.49%)
Aug 07, 2013 77.31 78.52 76.80 78.05 974,401 +0.72(+0.93%)
Aug 06, 2013 78.66 78.98 76.86 77.33 930,661 -1.66(-2.10%)
Aug 05, 2013 79.49 79.81 78.03 78.99 1,036,536 -0.45(-0.57%)
Aug 02, 2013 80.68 81.21 78.52 79.44 1,323,797 -1.28(-1.59%)
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.