VRTX: Historical Prices for Vertex Pharmaceuticals Incorpor

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.96	39.73	38.66	39.36	1,437,200	39.36
20-Nov-09	38.70	39.15	38.54	38.54	1,590,800	38.54
19-Nov-09	39.55	39.77	38.71	38.92	2,345,500	38.92
18-Nov-09	40.50	40.54	39.26	39.51	1,773,500	39.51
17-Nov-09	40.05	40.60	39.71	40.54	2,227,400	40.54
16-Nov-09	40.52	41.00	40.41	40.50	2,560,900	40.50
13-Nov-09	40.79	41.05	40.45	40.58	1,982,100	40.58
12-Nov-09	41.18	41.30	40.07	40.84	2,074,900	40.84
11-Nov-09	40.65	41.75	40.65	41.10	4,134,300	41.10
10-Nov-09	39.56	41.13	39.50	40.69	3,308,200	40.69
9-Nov-09	39.22	40.00	39.07	39.99	2,685,800	39.99
6-Nov-09	38.60	39.50	38.09	39.22	3,076,800	39.22
5-Nov-09	36.94	38.75	36.92	38.74	3,722,800	38.74
4-Nov-09	37.78	38.17	36.82	36.89	2,969,200	36.89
3-Nov-09	36.12	37.25	36.04	36.91	3,042,500	36.91
2-Nov-09	37.13	38.68	36.01	36.15	9,237,200	36.15
30-Oct-09	33.73	34.80	33.55	33.56	3,917,100	33.56
29-Oct-09	33.40	34.08	33.24	33.85	2,821,800	33.85
28-Oct-09	33.60	34.66	33.09	33.10	3,756,200	33.10
27-Oct-09	32.19	33.70	31.93	33.37	3,858,500	33.37
26-Oct-09	32.45	32.67	31.83	32.11	2,589,900	32.11
23-Oct-09	32.74	32.91	32.33	32.50	2,496,600	32.50
22-Oct-09	32.90	33.19	32.82	32.91	1,981,300	32.91
21-Oct-09	33.02	33.49	32.88	32.90	2,336,900	32.90
20-Oct-09	34.46	34.58	32.99	33.23	2,524,400	33.23
19-Oct-09	34.85	35.02	34.10	34.83	1,509,900	34.83
16-Oct-09	35.25	35.45	34.74	34.85	2,254,100	34.85
15-Oct-09	34.17	35.49	34.08	35.26	2,532,000	35.26
14-Oct-09	33.84	34.58	33.65	34.32	2,187,900	34.32
13-Oct-09	33.51	33.87	33.40	33.62	1,347,300	33.62
12-Oct-09	34.00	34.15	33.32	33.46	1,282,300	33.46
9-Oct-09	33.14	33.84	32.87	33.75	2,282,300	33.75
8-Oct-09	34.13	34.14	33.00	33.16	2,517,100	33.16
7-Oct-09	33.75	34.14	33.47	33.75	1,934,500	33.75
6-Oct-09	34.00	34.60	33.19	33.75	1,939,200	33.75
5-Oct-09	35.02	35.37	33.78	33.78	3,184,100	33.78
2-Oct-09	34.58	35.61	34.36	34.99	2,947,500	34.99
1-Oct-09	36.88	37.06	34.21	34.21	4,797,500	34.21
30-Sep-09	37.71	38.15	37.00	37.90	1,217,800	37.90
29-Sep-09	37.68	38.00	37.20	37.79	1,704,900	37.79
28-Sep-09	36.65	37.77	36.40	37.69	1,108,900	37.69
25-Sep-09	36.13	36.87	35.97	36.39	948,000	36.39
24-Sep-09	36.56	36.65	35.51	36.03	992,200	36.03
23-Sep-09	37.24	37.24	36.32	36.50	1,087,500	36.50
22-Sep-09	38.17	38.17	36.83	36.98	1,401,700	36.98
21-Sep-09	37.45	38.21	37.27	38.11	1,161,500	38.11
18-Sep-09	37.89	38.19	37.25	37.55	2,454,500	37.55
17-Sep-09	37.25	38.50	37.14	37.95	1,842,300	37.95
16-Sep-09	36.91	37.21	36.44	37.20	1,694,800	37.20
15-Sep-09	36.76	37.08	36.28	36.98	1,014,800	36.98
14-Sep-09	35.76	36.91	35.75	36.90	899,400	36.90
11-Sep-09	36.05	36.45	35.62	35.92	1,518,500	35.92
10-Sep-09	36.90	37.07	35.81	36.04	2,100,300	36.04
9-Sep-09	36.69	37.31	36.54	36.92	1,414,700	36.92
8-Sep-09	36.31	36.81	35.87	36.71	934,000	36.71
4-Sep-09	36.08	36.58	35.66	36.32	986,400	36.32
3-Sep-09	36.07	36.07	35.33	35.95	1,151,900	35.95
2-Sep-09	36.86	37.00	35.79	35.85	1,412,500	35.85
1-Sep-09	37.17	38.25	36.57	36.87	1,531,900	36.87
31-Aug-09	36.94	37.45	36.48	37.41	1,717,500	37.41
28-Aug-09	37.40	37.64	36.82	37.34	802,200	37.34
27-Aug-09	36.87	37.40	36.15	37.37	1,470,400	37.37
26-Aug-09	36.32	37.05	36.32	36.76	1,057,400	36.76
25-Aug-09	36.73	37.02	36.47	36.74	1,246,500	36.74
24-Aug-09	37.15	37.15	36.40	36.81	917,600	36.81
21-Aug-09	36.46	37.29	36.07	37.16	1,630,300	37.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions