| VIROPHARMA Add to My Watchlist | (NSDQ: VPHM) |
| Viropharma | 9.74 | +0.35 (+3.73%) | 911,666 |
| Historical Data for VPHM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.49 | 9.80 | 9.32 | 911,666 | 9.74 | +0.35 +3.73% |
| 02/08/10 | 9.62 | 9.64 | 9.39 | 622,358 | 9.39 | -0.27 -2.80% |
| 02/05/10 | 9.72 | 9.82 | 9.40 | 771,999 | 9.66 | -0.05 -0.51% |
| 02/04/10 | 10.05 | 10.05 | 9.71 | 891,738 | 9.71 | -0.37 -3.67% |
| 02/03/10 | 10.29 | 10.34 | 9.96 | 513,292 | 10.08 | -0.27 -2.61% |
| 02/02/10 | 9.91 | 10.38 | 9.82 | 785,711 | 10.35 | +0.45 +4.55% |
| 02/01/10 | 9.89 | 10.12 | 9.87 | 1,050,025 | 9.90 | +0.02 +0.20% |
| 01/29/10 | 10.10 | 10.10 | 9.85 | 1,511,702 | 9.88 | -0.16 -1.59% |
| 01/28/10 | 10.48 | 10.48 | 10.04 | 919,062 | 10.04 | -0.45 -4.29% |
| 01/27/10 | 10.20 | 10.51 | 10.20 | 515,442 | 10.49 | +0.25 +2.44% |
| 01/26/10 | 10.40 | 10.50 | 10.17 | 1,180,109 | 10.24 | -0.21 -2.01% |
| 01/25/10 | 10.39 | 10.65 | 10.07 | 1,147,245 | 10.45 | +0.13 +1.26% |
| 01/22/10 | 10.39 | 10.74 | 10.29 | 1,709,864 | 10.32 | -0.14 -1.34% |
| 01/21/10 | 10.38 | 10.64 | 10.23 | 1,538,289 | 10.46 | +0.06 +0.58% |
| 01/20/10 | 10.27 | 10.47 | 10.05 | 1,844,204 | 10.40 | +0.05 +0.48% |
| 01/19/10 | 9.50 | 10.38 | 9.48 | 3,339,967 | 10.35 | +0.88 +9.29% |
| 01/18/10 | 9.47 | 9.47 | 9.47 | 0 | 9.47 | 0.00 0.00% |
| 01/15/10 | 9.22 | 9.47 | 9.10 | 1,292,602 | 9.47 | +0.29 +3.16% |
| 01/14/10 | 9.15 | 9.23 | 9.05 | 816,977 | 9.18 | +0.03 +0.33% |
| 01/13/10 | 9.15 | 9.15 | 8.74 | 774,911 | 9.15 | 0.00 0.00% |
| 01/12/10 | 9.01 | 9.35 | 8.85 | 1,057,673 | 9.15 | +0.14 +1.55% |
| 01/11/10 | 8.91 | 9.15 | 8.83 | 1,448,405 | 9.01 | +0.26 +2.97% |
| 01/08/10 | 8.85 | 8.85 | 8.69 | 475,334 | 8.75 | -0.11 -1.24% |
| 01/07/10 | 8.73 | 8.88 | 8.55 | 910,360 | 8.86 | +0.14 +1.61% |
| 01/06/10 | 8.78 | 8.90 | 8.64 | 2,294,161 | 8.72 | -0.10 -1.13% |
| 01/05/10 | 8.61 | 8.88 | 8.44 | 2,829,575 | 8.82 | +0.19 +2.20% |
| 01/04/10 | 8.49 | 8.63 | 8.41 | 618,584 | 8.63 | +0.24 +2.86% |
| 01/01/10 | 8.39 | 8.39 | 8.39 | 0 | 8.39 | 0.00 0.00% |
| 12/31/09 | 8.28 | 8.53 | 8.18 | 660,727 | 8.39 | +0.08 +0.96% |
| 12/30/09 | 8.40 | 8.53 | 8.26 | 414,191 | 8.31 | -0.09 -1.07% |
| 12/29/09 | 8.46 | 8.52 | 8.33 | 306,899 | 8.40 | -0.07 -0.83% |
| 12/28/09 | 8.41 | 8.57 | 8.40 | 377,084 | 8.47 | +0.05 +0.59% |
| 12/25/09 | 8.32 | 8.46 | 8.28 | 152,974 | 8.42 | 0.00 0.00% |
| 12/24/09 | 8.32 | 8.46 | 8.28 | 152,974 | 8.42 | +0.10 +1.20% |
| 12/23/09 | 8.35 | 8.40 | 8.16 | 482,555 | 8.32 | -0.01 -0.12% |
| 12/22/09 | 8.31 | 8.39 | 8.23 | 426,865 | 8.33 | -0.01 -0.12% |
| 12/21/09 | 8.10 | 8.35 | 8.00 | 578,981 | 8.34 | +0.24 +2.96% |
| 12/18/09 | 8.06 | 8.13 | 7.86 | 2,079,338 | 8.10 | +0.11 +1.38% |
| 12/17/09 | 7.75 | 8.04 | 7.64 | 942,193 | 7.99 | +0.24 +3.10% |
| 12/16/09 | 7.77 | 7.81 | 7.64 | 467,964 | 7.75 | +0.04 +0.52% |
| 12/15/09 | 7.76 | 7.82 | 7.67 | 523,846 | 7.71 | -0.09 -1.15% |
| 12/14/09 | 7.77 | 7.80 | 7.68 | 359,883 | 7.80 | +0.10 +1.30% |
| 12/11/09 | 7.70 | 7.80 | 7.51 | 493,614 | 7.70 | +0.01 +0.13% |
| 12/10/09 | 7.59 | 7.78 | 7.59 | 341,051 | 7.69 | +0.12 +1.59% |
| 12/09/09 | 7.70 | 7.70 | 7.55 | 587,450 | 7.57 | -0.15 -1.94% |
| 12/08/09 | 8.09 | 8.09 | 7.68 | 1,114,873 | 7.72 | -0.43 -5.28% |
| 12/07/09 | 8.20 | 8.23 | 7.96 | 670,608 | 8.15 | -0.07 -0.85% |
| 12/04/09 | 8.21 | 8.35 | 8.05 | 658,380 | 8.22 | +0.15 +1.86% |
| 12/03/09 | 8.19 | 8.35 | 8.04 | 829,805 | 8.07 | -0.07 -0.86% |
| 12/02/09 | 7.74 | 8.17 | 7.59 | 983,694 | 8.14 | +0.39 +5.03% |
| \/ Download Data To Spreadsheet | ||||||
