Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

516.74 +14.29 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 157.16 157.79 153.15 153.16 1,717,317 -2.89(-1.85%)
Apr 27, 2018 157.50 159.05 153.33 156.05 1,866,708 -2.76(-1.74%)
Apr 26, 2018 156.60 160.84 155.83 158.81 1,991,083 +3.66(+2.36%)
Apr 25, 2018 155.49 157.41 154.13 155.15 1,313,098 -0.52(-0.33%)
Apr 24, 2018 160.27 160.50 154.69 155.67 1,504,877 -3.02(-1.90%)
Apr 23, 2018 158.71 160.13 157.74 158.69 1,154,618 +0.54(+0.34%)
Apr 20, 2018 159.61 160.78 157.09 158.15 1,534,723 -1.40(-0.88%)
Apr 19, 2018 162.33 162.82 159.04 159.55 1,235,537 -3.81(-2.33%)
Apr 18, 2018 165.00 166.12 162.66 163.36 1,122,146 -1.63(-0.99%)
Apr 17, 2018 160.54 165.60 159.45 164.99 2,399,358 +6.29(+3.96%)
Apr 16, 2018 163.01 163.71 158.07 158.70 1,482,901 -2.69(-1.67%)
Apr 13, 2018 163.08 163.08 160.41 161.39 1,486,113 -0.59(-0.36%)
Apr 12, 2018 159.54 163.45 159.54 161.98 1,079,909 +3.09(+1.94%)
Apr 11, 2018 159.52 162.94 158.10 158.89 1,526,952 -2.28(-1.41%)
Apr 10, 2018 159.04 161.72 157.77 161.17 1,301,729 +4.41(+2.81%)
Apr 09, 2018 156.26 160.39 155.67 156.76 1,235,369 +2.51(+1.63%)
Apr 06, 2018 155.74 157.59 152.60 154.25 1,446,291 -3.41(-2.16%)
Apr 05, 2018 162.82 163.49 157.12 157.66 1,342,640 -4.46(-2.75%)
Apr 04, 2018 156.37 162.45 154.60 162.12 1,831,994 +3.76(+2.37%)
Apr 03, 2018 155.86 159.55 153.91 158.36 1,542,275 +2.05(+1.31%)
Apr 02, 2018 161.53 161.99 153.43 156.31 1,804,506 -6.67(-4.09%)
Mar 29, 2018 162.98 162.98 162.98 0 +3.40(+2.13%)
Mar 28, 2018 160.93 162.59 158.36 159.58 1,443,583 -0.76(-0.47%)
Mar 27, 2018 167.63 168.28 159.29 160.34 1,289,311 -5.76(-3.47%)
Mar 26, 2018 163.85 166.35 160.27 166.10 1,327,335 +5.17(+3.21%)
Mar 23, 2018 165.83 166.70 160.74 160.93 1,319,393 -5.17(-3.11%)
Mar 22, 2018 167.83 170.38 165.55 166.10 1,095,474 -4.24(-2.49%)
Mar 21, 2018 171.94 172.41 168.60 170.34 1,050,015 -1.13(-0.66%)
Mar 20, 2018 171.92 172.67 169.64 171.47 1,674,317 +0.70(+0.41%)
Mar 19, 2018 174.62 175.28 168.12 170.77 1,161,542 -4.89(-2.78%)
Mar 16, 2018 174.84 176.42 173.25 175.66 2,462,076 +1.69(+0.97%)
Mar 15, 2018 174.57 176.65 173.06 173.97 952,466 -0.41(-0.24%)
Mar 14, 2018 176.15 176.33 172.82 174.38 1,036,592 -0.58(-0.33%)
Mar 13, 2018 177.36 178.25 174.54 174.96 1,989,486 -2.17(-1.23%)
Mar 12, 2018 176.50 178.15 174.80 177.13 1,357,547 +0.87(+0.49%)
Mar 09, 2018 173.26 176.31 171.76 176.26 1,415,305 +4.38(+2.55%)
Mar 08, 2018 170.39 171.98 169.18 171.88 1,047,259 +1.71(+1.00%)
Mar 07, 2018 170.77 170.17 1,215,708 +1.45(+0.86%)
Mar 06, 2018 173.33 173.70 166.05 168.72 2,176,674 -4.44(-2.56%)
Mar 05, 2018 168.49 173.45 167.17 173.16 1,882,366 +3.10(+1.82%)
Mar 02, 2018 163.08 170.17 161.89 170.06 2,111,944 +4.23(+2.55%)
Mar 01, 2018 165.68 168.00 163.61 165.83 2,028,097 -0.20(-0.12%)
Feb 28, 2018 166.70 169.54 164.63 166.03 2,022,655 +0.15(+0.09%)
Feb 27, 2018 168.99 170.89 165.72 165.88 1,635,766 -3.66(-2.16%)
Feb 26, 2018 166.92 170.36 166.03 169.54 1,779,326 +3.64(+2.19%)
Feb 23, 2018 159.01 165.98 158.10 165.90 1,591,078 +8.31(+5.27%)
Feb 22, 2018 157.00 157.59 1,635,012 -0.30(-0.19%)
Feb 21, 2018 160.63 161.72 157.83 157.89 1,158,005 -3.09(-1.92%)
Feb 20, 2018 158.49 164.01 158.01 160.98 1,131,885 +0.26(+0.16%)
Feb 16, 2018 160.72 160.72 160.72 0 -0.22(-0.14%)
Feb 15, 2018 161.08 157.82 160.94 1,238,422 +3.68(+2.34%)
Feb 14, 2018 152.63 158.24 152.32 157.26 1,992,074 +3.12(+2.02%)
Feb 13, 2018 151.40 155.40 150.99 154.14 1,567,637 +2.13(+1.40%)
Feb 12, 2018 153.41 154.07 148.61 152.01 2,241,798 -0.95(-0.62%)
Feb 09, 2018 152.92 154.63 146.21 152.96 2,719,763 +1.36(+0.90%)
Feb 08, 2018 157.62 151.59 151.60 2,853,378 -4.07(-2.61%)
Feb 07, 2018 157.10 160.11 155.62 155.67 1,812,867 -3.60(-2.26%)
Feb 06, 2018 152.63 159.79 152.00 159.27 3,037,720 +0.26(+0.16%)
Feb 05, 2018 163.08 165.87 155.31 159.01 2,868,528 -7.23(-4.35%)
Feb 02, 2018 169.42 169.96 163.64 166.24 3,455,085 -6.75(-3.90%)
Feb 01, 2018 174.11 174.96 163.17 172.99 5,088,686 +6.12(+3.67%)
Jan 31, 2018 166.72 168.59 164.53 166.87 2,322,200 +0.33(+0.20%)
Jan 30, 2018 166.37 168.08 165.04 166.54 2,184,621 -0.60(-0.36%)
Jan 29, 2018 169.13 171.26 166.42 167.14 1,827,873 -2.07(-1.22%)
Jan 26, 2018 167.14 169.30 166.10 169.21 1,495,100 +2.97(+1.79%)
Jan 25, 2018 168.69 169.11 165.94 166.24 1,270,617 -1.21(-0.72%)
Jan 24, 2018 167.08 169.29 165.38 167.45 2,488,405 +0.87(+0.52%)
Jan 23, 2018 163.70 167.31 163.24 166.58 3,047,155 +4.67(+2.88%)
Jan 22, 2018 158.76 161.95 157.97 161.91 1,684,993 +3.94(+2.49%)
Jan 19, 2018 157.30 159.50 156.32 157.97 2,085,311 +0.78(+0.50%)
Jan 18, 2018 156.36 157.51 154.34 157.19 1,250,870 +0.20(+0.13%)
Jan 17, 2018 157.74 157.94 155.26 156.99 1,270,888 +1.28(+0.82%)
Jan 16, 2018 158.28 159.72 155.14 155.71 1,833,855 -2.22(-1.41%)
Jan 12, 2018 157.93 157.93 157.93 0 -0.47(-0.30%)
Jan 11, 2018 158.00 159.05 156.62 158.40 950,608 +1.02(+0.65%)
Jan 10, 2018 157.87 157.38 1,700,048 +1.37(+0.88%)
Jan 09, 2018 156.81 157.88 154.51 156.01 1,471,280 -0.88(-0.56%)
Jan 08, 2018 155.15 157.21 153.35 156.89 1,986,931 +1.20(+0.77%)
Jan 05, 2018 155.54 157.35 154.10 155.69 1,939,967 +2.62(+1.71%)
Jan 04, 2018 153.39 153.97 151.63 153.07 1,343,214 +1.06(+0.70%)
Jan 03, 2018 153.50 153.50 148.58 152.01 1,603,979 -0.90(-0.59%)
Jan 02, 2018 150.00 153.30 147.72 152.91 1,381,868 +3.05(+2.04%)
Dec 29, 2017 149.86 149.86 149.86 0 -1.31(-0.87%)
Dec 28, 2017 152.19 152.49 148.75 151.17 957,374 -0.38(-0.25%)
Dec 27, 2017 151.13 152.70 150.30 151.55 939,096 +0.95(+0.63%)
Dec 26, 2017 149.50 151.49 149.50 150.60 777,710 +0.63(+0.42%)
Dec 22, 2017 148.20 151.10 147.80 149.97 1,459,966 +1.15(+0.77%)
Dec 21, 2017 145.23 149.98 144.68 148.82 2,283,628 +3.70(+2.55%)
Dec 20, 2017 145.05 146.26 144.36 145.12 813,580 -0.03(-0.02%)
Dec 19, 2017 145.57 147.34 144.27 145.15 1,051,132 -0.29(-0.20%)
Dec 18, 2017 146.99 147.94 145.17 145.44 1,231,896 -0.42(-0.29%)
Dec 15, 2017 143.97 145.96 142.05 145.86 3,246,092 +3.33(+2.34%)
Dec 14, 2017 145.57 146.32 142.28 142.53 1,403,938 -2.27(-1.57%)
Dec 13, 2017 141.93 146.36 141.55 144.80 1,839,451 +3.89(+2.76%)
Dec 12, 2017 140.04 142.08 140.04 140.91 1,010,252 -0.77(-0.54%)
Dec 11, 2017 143.73 143.91 139.80 141.68 1,206,597 -1.93(-1.34%)
Dec 08, 2017 139.80 144.80 139.11 143.61 1,725,542 +4.83(+3.48%)
Dec 07, 2017 137.92 140.85 136.50 138.78 1,687,469 +1.50(+1.09%)
Dec 06, 2017 138.30 139.41 136.83 137.28 1,574,552 -1.08(-0.78%)
Dec 05, 2017 138.60 141.67 138.02 138.36 1,374,011 -0.43(-0.31%)
Dec 04, 2017 141.99 142.70 138.67 138.79 2,127,659 -2.00(-1.42%)
Dec 01, 2017 143.09 144.70 141.75 140.79 2,448,450 -3.50(-2.43%)
Nov 30, 2017 144.19 146.10 143.94 144.29 1,667,643 +0.54(+0.38%)
Nov 29, 2017 147.01 148.34 142.44 143.75 1,313,862 -3.57(-2.42%)
Nov 28, 2017 148.86 149.00 146.05 147.32 1,116,860 -1.23(-0.83%)
Nov 27, 2017 146.84 149.29 146.72 148.55 1,197,667 +2.00(+1.36%)
Nov 24, 2017 146.08 147.90 146.04 146.55 660,987 -0.49(-0.33%)
Nov 22, 2017 145.42 147.39 144.81 147.04 906,988 +1.93(+1.33%)
Nov 21, 2017 145.71 146.36 143.50 145.11 1,501,124 +0.47(+0.32%)
Nov 20, 2017 146.92 147.46 143.43 144.64 1,451,615 -2.77(-1.88%)
Nov 17, 2017 147.70 148.79 146.65 147.41 903,595 -0.53(-0.36%)
Nov 16, 2017 148.77 150.33 147.75 147.94 1,372,689 -0.72(-0.48%)
Nov 15, 2017 147.29 151.75 146.30 148.66 1,086,600 +0.84(+0.57%)
Nov 14, 2017 147.40 149.05 145.42 147.82 1,209,146 -0.21(-0.14%)
Nov 13, 2017 147.44 148.73 146.25 148.03 743,628 -0.71(-0.48%)
Nov 10, 2017 148.26 149.27 146.10 148.74 861,047 +0.57(+0.38%)
Nov 09, 2017 146.26 148.17 144.32 148.17 1,132,350 +0.77(+0.52%)
Nov 08, 2017 151.51 152.00 146.69 147.40 1,191,898 -3.91(-2.58%)
Nov 07, 2017 149.03 151.34 148.32 151.31 1,384,975 +2.33(+1.56%)
Nov 06, 2017 148.17 150.59 146.83 148.98 1,608,296 -0.99(-0.66%)
Nov 03, 2017 143.05 150.08 142.99 149.97 1,884,899 +5.07(+3.50%)
Nov 02, 2017 142.01 146.51 142.01 144.90 2,049,975 +2.27(+1.59%)
Nov 01, 2017 147.35 147.35 142.39 142.63 2,412,596 -3.60(-2.46%)
Oct 31, 2017 149.34 149.34 141.82 146.23 2,457,065 -3.30(-2.21%)
Oct 30, 2017 149.71 152.80 148.87 149.53 1,750,533 -0.58(-0.39%)
Oct 27, 2017 141.41 150.15 141.02 150.11 2,747,621 +6.35(+4.42%)
Oct 26, 2017 144.88 147.43 139.05 143.76 3,735,337 -3.04(-2.07%)
Oct 25, 2017 150.08 151.09 146.08 146.80 2,388,866 -4.31(-2.85%)
Oct 24, 2017 151.06 152.87 148.34 151.11 1,829,565 +0.05(+0.03%)
Oct 23, 2017 155.32 155.35 150.68 151.06 1,552,169 -3.57(-2.31%)
Oct 20, 2017 154.97 155.85 152.60 154.63 1,320,895 +0.03(+0.02%)
Oct 19, 2017 154.57 155.79 152.42 154.60 1,309,420 -0.16(-0.10%)
Oct 18, 2017 155.29 158.04 154.02 154.76 1,050,665 -0.29(-0.19%)
Oct 17, 2017 154.55 156.00 154.02 155.05 795,374 +0.35(+0.23%)
Oct 16, 2017 153.11 157.78 153.10 154.70 2,328,423 +1.79(+1.17%)
Oct 13, 2017 155.00 155.49 152.68 152.91 930,281 -1.07(-0.69%)
Oct 12, 2017 152.93 154.85 152.84 153.98 1,535,039 -0.04(-0.03%)
Oct 11, 2017 153.85 154.64 151.65 154.02 1,757,612 -0.50(-0.32%)
Oct 10, 2017 155.19 156.23 153.50 154.52 1,055,522 -1.03(-0.66%)
Oct 09, 2017 155.85 157.29 154.46 155.55 1,142,475 +0.45(+0.29%)
Oct 06, 2017 152.43 156.46 152.31 155.10 1,551,110 +2.80(+1.84%)
Oct 05, 2017 153.09 153.57 151.01 152.30 1,273,734 -0.21(-0.14%)
Oct 04, 2017 152.26 153.82 151.36 152.51 970,185 +0.00(+0.00%)
Oct 03, 2017 152.21 152.99 150.18 152.51 995,007 +0.28(+0.18%)
Oct 02, 2017 151.23 153.17 150.12 152.23 2,057,693 +0.19(+0.12%)
Sep 29, 2017 151.21 152.34 149.18 152.04 1,500,162 +2.42(+1.62%)
Sep 28, 2017 148.60 150.99 147.60 149.62 2,111,073 +0.55(+0.37%)
Sep 27, 2017 148.86 150.98 147.30 149.07 2,112,346 +0.61(+0.41%)
Sep 26, 2017 149.85 150.82 148.00 148.46 1,762,039 -0.64(-0.43%)
Sep 25, 2017 151.19 152.79 148.77 149.10 1,741,161 -2.16(-1.43%)
Sep 22, 2017 151.54 152.07 148.58 151.26 1,269,855 -0.80(-0.53%)
Sep 21, 2017 153.22 153.29 151.69 152.06 808,169 -0.66(-0.43%)
Sep 20, 2017 153.29 155.14 151.51 152.72 1,931,404 -0.28(-0.18%)
Sep 19, 2017 153.27 154.09 151.60 153.00 1,428,257 -0.20(-0.13%)
Sep 18, 2017 153.59 155.11 151.79 153.20 1,386,918 -0.41(-0.27%)
Sep 15, 2017 153.86 155.95 152.64 153.61 3,112,907 +0.23(+0.15%)
Sep 14, 2017 156.05 156.56 152.88 153.38 1,460,691 -3.42(-2.18%)
Sep 13, 2017 156.79 157.95 155.70 156.80 994,981 -0.02(-0.01%)
Sep 12, 2017 156.65 157.79 155.49 156.82 800,813 -0.99(-0.63%)
Sep 11, 2017 161.05 161.46 155.33 157.81 1,519,516 -1.02(-0.64%)
Sep 08, 2017 158.83 161.44 157.38 158.83 1,064,745 -0.58(-0.36%)
Sep 07, 2017 157.08 159.68 155.52 159.41 1,235,994 +2.33(+1.48%)
Sep 06, 2017 159.50 160.80 156.91 157.08 1,328,406 -1.99(-1.25%)
Sep 05, 2017 161.37 161.67 157.00 159.07 1,327,015 -3.17(-1.95%)
Sep 01, 2017 160.76 163.64 158.85 162.24 1,708,717 +1.70(+1.06%)
Aug 31, 2017 156.57 160.85 154.03 160.54 3,329,549 +4.25(+2.72%)
Aug 30, 2017 152.52 158.09 152.52 156.29 1,246,885 +3.40(+2.22%)
Aug 29, 2017 151.86 154.16 151.77 152.89 888,423 -0.51(-0.33%)
Aug 28, 2017 154.64 154.91 151.16 153.40 1,187,856 +0.13(+0.08%)
Aug 25, 2017 156.88 156.93 152.25 153.27 943,835 -2.81(-1.80%)
Aug 24, 2017 153.60 156.63 151.10 156.08 1,148,699 +2.83(+1.85%)
Aug 23, 2017 154.46 154.90 152.05 153.25 989,435 -2.23(-1.43%)
Aug 22, 2017 149.19 155.92 149.19 155.48 1,659,597 +6.47(+4.34%)
Aug 21, 2017 148.00 150.26 147.42 149.01 1,090,074 +0.88(+0.59%)
Aug 18, 2017 147.65 150.11 147.18 148.13 887,138 -0.41(-0.28%)
Aug 17, 2017 150.93 152.41 148.52 148.54 1,019,238 -2.83(-1.87%)
Aug 16, 2017 152.79 153.26 150.31 151.37 913,411 -1.35(-0.88%)
Aug 15, 2017 154.45 155.28 152.55 152.72 734,764 -1.77(-1.15%)
Aug 14, 2017 154.52 155.87 153.54 154.49 1,082,040 +0.71(+0.46%)
Aug 11, 2017 149.35 154.08 149.02 153.78 1,551,523 +5.24(+3.53%)
Aug 10, 2017 152.01 152.04 148.50 148.54 1,302,830 -4.04(-2.65%)
Aug 09, 2017 153.02 155.09 152.19 152.58 1,037,955 -0.68(-0.44%)
Aug 08, 2017 156.12 156.55 152.90 153.26 893,437 -3.21(-2.05%)
Aug 07, 2017 152.60 156.63 152.60 156.47 926,423 +1.93(+1.25%)
Aug 04, 2017 154.68 155.17 153.12 154.54 807,795 +0.51(+0.33%)
Aug 03, 2017 155.72 157.27 152.26 154.03 1,407,101 -3.52(-2.23%)
Aug 02, 2017 151.80 157.91 151.47 157.55 1,777,913 +4.35(+2.84%)
Aug 01, 2017 153.03 154.07 150.64 153.20 1,621,140 +1.38(+0.91%)
Jul 31, 2017 152.99 154.49 151.54 151.82 2,975,961 -2.33(-1.51%)
Jul 28, 2017 155.30 157.20 153.68 154.15 1,880,425 -2.04(-1.31%)
Jul 27, 2017 160.88 163.32 153.61 156.19 3,918,877 -7.23(-4.42%)
Jul 26, 2017 162.15 164.53 161.70 163.42 2,086,438 +1.45(+0.90%)
Jul 25, 2017 166.94 167.85 161.73 161.97 2,423,636 -4.14(-2.49%)
Jul 24, 2017 162.33 166.57 160.91 166.11 2,444,482 +2.94(+1.80%)
Jul 21, 2017 158.14 163.64 156.53 163.17 3,176,393 +3.84(+2.41%)
Jul 20, 2017 159.94 161.76 157.25 159.33 4,927,328 -0.36(-0.23%)
Jul 19, 2017 161.80 167.00 158.88 159.69 16,799,448 +27.53(+20.83%)
Jul 18, 2017 129.21 132.30 127.67 132.16 3,304,539 +2.95(+2.28%)
Jul 17, 2017 130.44 132.05 128.26 129.21 1,136,207 -1.78(-1.36%)
Jul 14, 2017 131.77 131.81 130.43 130.99 1,278,651 +0.07(+0.05%)
Jul 13, 2017 131.74 131.74 128.39 130.92 1,600,610 -0.52(-0.40%)
Jul 12, 2017 133.38 133.62 130.59 131.44 1,288,462 -0.73(-0.55%)
Jul 11, 2017 129.71 132.49 129.26 132.17 1,336,928 +3.51(+2.73%)
Jul 10, 2017 129.93 130.36 128.64 128.66 1,517,240 -1.69(-1.30%)
Jul 07, 2017 129.14 130.88 129.12 130.35 1,019,946 +1.89(+1.47%)
Jul 06, 2017 127.32 128.94 125.50 128.46 1,171,802 -0.54(-0.42%)
Jul 05, 2017 128.31 130.44 127.34 129.00 1,320,590 +0.77(+0.60%)
Jul 03, 2017 129.49 129.89 126.68 128.23 825,185 -0.64(-0.50%)
Jun 30, 2017 132.20 132.39 126.58 128.87 1,582,260 +1.63(+1.28%)
Jun 29, 2017 129.66 130.92 126.32 127.24 1,368,819 -3.87(-2.95%)
Jun 28, 2017 129.69 131.62 128.94 131.11 1,192,028 +1.88(+1.45%)
Jun 27, 2017 133.15 133.18 129.10 129.23 1,723,459 -4.18(-3.13%)
Jun 26, 2017 133.83 135.03 131.62 133.41 1,289,028 -0.09(-0.07%)
Jun 23, 2017 132.12 133.50 2,172,643 -2.03(-1.50%)
Jun 22, 2017 134.65 137.26 132.76 135.53 2,890,075 +0.70(+0.52%)
Jun 21, 2017 126.72 134.99 126.52 134.83 3,239,302 +8.50(+6.73%)
Jun 20, 2017 125.54 127.97 123.82 126.33 1,737,625 +0.75(+0.60%)
Jun 19, 2017 123.99 126.37 123.80 125.58 1,509,058 +2.44(+1.98%)
Jun 16, 2017 124.06 124.97 122.54 123.14 3,152,299 -0.90(-0.73%)
Jun 15, 2017 123.76 124.48 121.15 124.04 1,017,745 -0.67(-0.54%)
Jun 14, 2017 122.78 125.80 122.37 124.71 1,759,259 +2.22(+1.81%)
Jun 13, 2017 122.38 122.75 120.77 122.49 1,344,447 +0.14(+0.11%)
Jun 12, 2017 122.19 123.54 121.26 122.35 2,043,769 -0.31(-0.25%)
Jun 09, 2017 126.48 127.08 122.47 122.66 1,791,106 -3.25(-2.58%)
Jun 08, 2017 125.00 126.10 124.07 125.91 1,954,663 +0.92(+0.74%)
Jun 07, 2017 128.27 128.91 122.93 124.99 2,635,934 -2.73(-2.14%)
Jun 06, 2017 129.38 129.86 127.51 127.72 1,250,626 -2.45(-1.88%)
Jun 05, 2017 127.85 130.69 127.22 130.17 2,030,081 +0.27(+0.21%)
Jun 02, 2017 128.44 130.00 126.99 129.90 2,837,882 +2.74(+2.15%)
Jun 01, 2017 124.00 127.89 123.54 127.16 3,356,289 +3.56(+2.88%)
May 31, 2017 120.95 123.78 120.61 123.60 2,813,579 +3.21(+2.67%)
May 30, 2017 119.52 120.99 119.19 120.39 1,634,722 +0.47(+0.39%)
May 26, 2017 118.10 120.82 118.05 119.92 1,477,802 +1.32(+1.11%)
May 25, 2017 118.00 119.42 117.38 118.60 1,393,410 +0.80(+0.68%)
May 24, 2017 116.86 118.44 115.10 117.80 1,818,334 +1.21(+1.04%)
May 23, 2017 118.94 119.27 115.87 116.59 1,859,970 -2.35(-1.98%)
May 22, 2017 118.57 119.27 117.51 118.94 1,062,021 +0.92(+0.78%)
May 19, 2017 117.77 118.82 117.10 118.02 1,564,730 +0.09(+0.08%)
May 18, 2017 115.55 118.61 115.42 117.93 2,154,955 +3.55(+3.10%)
May 17, 2017 117.44 117.88 114.20 114.38 1,717,861 -3.71(-3.14%)
May 16, 2017 117.36 118.13 115.13 118.09 1,320,397 +1.86(+1.60%)
May 15, 2017 114.64 116.35 113.80 116.23 1,101,274 +1.63(+1.42%)
May 12, 2017 115.12 116.23 113.84 114.60 986,032 -0.76(-0.66%)
May 11, 2017 115.41 115.54 113.84 115.36 1,395,065 +0.01(+0.01%)
May 10, 2017 116.55 116.55 114.22 115.35 1,414,006 -1.28(-1.10%)
May 09, 2017 115.50 117.00 114.38 116.63 1,185,243 +1.57(+1.36%)
May 08, 2017 114.56 115.65 113.81 115.06 1,544,391 +0.22(+0.19%)
May 05, 2017 116.54 116.70 113.66 114.84 2,545,057 -1.55(-1.33%)
May 04, 2017 119.59 119.95 115.91 116.39 1,672,738 -2.66(-2.23%)
May 03, 2017 118.52 119.36 117.88 119.05 1,333,324 +0.58(+0.49%)
May 02, 2017 120.82 121.96 116.40 118.47 2,465,422 -2.15(-1.78%)
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.