| VERTEX PHARMACEUTIC Add to My Watchlist | (NSDQ: VRTX) |
| Vertex | 37.90 | +0.48 (+1.28%) | 1,208,365 |
| Historical Data for VRTX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 37.74 | 38.36 | 37.33 | 1,208,365 | 37.90 | +0.48 +1.28% |
| 02/08/10 | 37.00 | 37.60 | 37.00 | 1,685,852 | 37.42 | -0.19 -0.51% |
| 02/05/10 | 38.50 | 38.68 | 36.15 | 3,571,108 | 37.61 | -0.81 -2.11% |
| 02/04/10 | 39.78 | 39.84 | 38.27 | 2,192,498 | 38.42 | -1.81 -4.50% |
| 02/03/10 | 40.36 | 40.42 | 39.54 | 1,427,266 | 40.23 | -0.26 -0.64% |
| 02/02/10 | 39.25 | 40.50 | 38.93 | 2,023,990 | 40.49 | +1.15 +2.92% |
| 02/01/10 | 39.93 | 39.93 | 39.18 | 2,358,778 | 39.34 | +0.94 +2.45% |
| 01/29/10 | 38.75 | 39.17 | 38.36 | 1,322,528 | 38.40 | -0.25 -0.65% |
| 01/28/10 | 39.01 | 39.37 | 38.20 | 1,486,104 | 38.65 | -0.35 -0.90% |
| 01/27/10 | 38.81 | 39.34 | 38.63 | 1,908,110 | 39.00 | -0.02 -0.05% |
| 01/26/10 | 39.50 | 39.75 | 38.95 | 1,429,974 | 39.02 | -0.50 -1.27% |
| 01/25/10 | 40.23 | 40.34 | 39.41 | 1,107,786 | 39.52 | -0.62 -1.54% |
| 01/22/10 | 39.88 | 40.75 | 39.88 | 1,345,389 | 40.14 | +0.29 +0.73% |
| 01/21/10 | 40.96 | 40.96 | 39.54 | 1,876,552 | 39.85 | -0.89 -2.18% |
| 01/20/10 | 41.43 | 41.86 | 40.61 | 1,614,846 | 40.74 | -0.94 -2.26% |
| 01/19/10 | 40.33 | 41.78 | 40.33 | 2,199,652 | 41.68 | +1.47 +3.66% |
| 01/18/10 | 40.21 | 40.21 | 40.21 | 0 | 40.21 | 0.00 0.00% |
| 01/15/10 | 41.74 | 41.74 | 39.80 | 2,367,242 | 40.21 | -1.09 -2.64% |
| 01/14/10 | 42.48 | 42.69 | 41.11 | 1,892,547 | 41.30 | -1.42 -3.32% |
| 01/13/10 | 41.80 | 42.94 | 41.60 | 1,601,214 | 42.72 | +0.93 +2.23% |
| 01/12/10 | 41.87 | 42.61 | 41.11 | 2,179,378 | 41.79 | -0.04 -0.10% |
| 01/11/10 | 40.81 | 42.13 | 40.50 | 2,193,061 | 41.83 | +1.16 +2.85% |
| 01/08/10 | 41.45 | 41.50 | 40.41 | 3,687,878 | 40.67 | -0.83 -2.00% |
| 01/07/10 | 42.00 | 42.49 | 41.44 | 1,873,157 | 41.50 | -0.53 -1.26% |
| 01/06/10 | 42.51 | 42.87 | 41.86 | 2,313,617 | 42.03 | -0.75 -1.75% |
| 01/05/10 | 43.06 | 43.35 | 42.50 | 2,456,493 | 42.78 | -1.46 -3.30% |
| 01/04/10 | 42.85 | 44.24 | 42.80 | 1,744,856 | 44.24 | +1.39 +3.24% |
| 01/01/10 | 42.85 | 42.85 | 42.85 | 0 | 42.85 | 0.00 0.00% |
| 12/31/09 | 43.49 | 43.58 | 42.81 | 864,451 | 42.85 | -0.70 -1.61% |
| 12/30/09 | 43.53 | 44.04 | 43.38 | 921,494 | 43.55 | +0.20 +0.46% |
| 12/29/09 | 43.40 | 43.53 | 43.09 | 1,081,774 | 43.35 | +0.13 +0.30% |
| 12/28/09 | 43.00 | 43.53 | 42.92 | 742,011 | 43.22 | +0.18 +0.42% |
| 12/25/09 | 42.67 | 43.04 | 42.35 | 283,056 | 43.04 | 0.00 0.00% |
| 12/24/09 | 42.67 | 43.04 | 42.35 | 283,056 | 43.04 | +0.39 +0.91% |
| 12/23/09 | 43.01 | 43.16 | 42.55 | 1,174,222 | 42.65 | -0.25 -0.58% |
| 12/22/09 | 42.15 | 43.02 | 42.02 | 1,471,073 | 42.90 | +0.75 +1.78% |
| 12/21/09 | 42.30 | 42.72 | 41.74 | 2,016,599 | 42.15 | -0.19 -0.45% |
| 12/18/09 | 41.10 | 42.35 | 41.00 | 5,747,317 | 42.34 | +1.21 +2.94% |
| 12/17/09 | 42.27 | 42.61 | 41.13 | 2,574,243 | 41.13 | -1.38 -3.25% |
| 12/16/09 | 41.62 | 42.52 | 41.31 | 2,827,181 | 42.51 | +0.95 +2.29% |
| 12/15/09 | 40.37 | 41.57 | 40.22 | 3,132,929 | 41.56 | +0.96 +2.36% |
| 12/14/09 | 39.89 | 40.64 | 39.72 | 1,432,210 | 40.60 | +0.70 +1.75% |
| 12/11/09 | 40.39 | 40.59 | 39.40 | 1,345,305 | 39.90 | -0.39 -0.97% |
| 12/10/09 | 40.16 | 40.62 | 39.80 | 1,453,942 | 40.29 | +0.11 +0.27% |
| 12/09/09 | 39.64 | 40.28 | 39.13 | 1,868,038 | 40.18 | +0.36 +0.90% |
| 12/08/09 | 39.00 | 39.85 | 38.67 | 1,725,150 | 39.82 | +0.63 +1.61% |
| 12/07/09 | 39.70 | 39.80 | 38.89 | 1,299,797 | 39.19 | -0.44 -1.11% |
| 12/04/09 | 40.23 | 40.44 | 39.16 | 2,292,614 | 39.63 | -0.59 -1.47% |
| 12/03/09 | 39.98 | 40.39 | 38.97 | 7,632,150 | 40.22 | +0.73 +1.85% |
| 12/02/09 | 39.70 | 40.05 | 39.34 | 1,403,748 | 39.49 | -0.37 -0.93% |
| \/ Download Data To Spreadsheet | ||||||
