VRTX

Vertex Pharmaceuticals Incorporated Historical Stock Prices

$118.9
*  
1.16
0.99%
Get VRTX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading VRTX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  117.25  124.35  116.76  118.90 6,131,369
12/19/2014 117.25 124.35 116.76 118.9 6,042,948
12/18/2014 114.08 118.67 111.66 117.74 2,135,951
12/17/2014 110.37 112.95 108.7 111.85 2,554,198
12/16/2014 112.64 113.44 110.07 110.855 2,112,870
12/15/2014 120.17 120.24 112.59 112.88 2,125,300
12/12/2014 118.87 121.09 118.38 118.55 1,329,584
12/11/2014 118.12 122.26 117.202 120.78 1,298,773
12/10/2014 120.18 121.65 116.73 117.2 1,562,972
12/09/2014 118.33 120.8 116.79 120.3 1,056,734
12/08/2014 118.23 121.1 117.95 119.38 1,486,455
12/05/2014 118.49 118.8426 117.05 117.95 1,123,124
12/04/2014 119.68 121.19 117.52 118.71 971,700
12/03/2014 120.2 121.878 119 120.18 1,083,613
12/02/2014 116.45 119.4 116.16 118.95 1,167,326
12/01/2014 117.89 119.76 115.37 116.85 1,100,788
11/28/2014 115.65 120.91 115.65 117.88 1,121,848
11/26/2014 114.68 116.27 113.89 115.39 1,061,103
11/25/2014 114.17 114.99 113.63 114.19 1,786,132
11/24/2014 111.55 113.96 111.32 113.8 1,085,891
11/21/2014 114.43 114.43 110.62 111.4 1,299,241
11/20/2014 112.88 113 109.34 112.89 2,556,539
11/19/2014 111.03 118.17 111 112.8 1,987,953
11/18/2014 111.17 112.595 109.87 111.04 1,815,113
11/17/2014 110.8 112.28 110.26 111.62 930,453
11/14/2014 113.46 114.23 110.05 111.34 1,127,446
11/13/2014 116.7 116.75 111.85 112.72 1,240,701
11/12/2014 117.21 117.48 114.45 116.68 833,768
11/11/2014 116.94 117.97 116.068 117.49 854,998
11/10/2014 116.16 117.562 114 116.94 1,107,545
11/07/2014 116.83 117.19 113.79 115.93 1,287,177
11/06/2014 112.43 117.605 111.85 117.29 1,533,635
11/05/2014 114.67 114.99 110.91 111.59 1,099,251
11/04/2014 112.32 115.52 111.91 114.1 1,196,257
11/03/2014 112.64 113.35 111.61 112.98 1,046,824
10/31/2014 113.75 114.9799 111.02 112.64 1,664,600
10/30/2014 109.21 111.82 108.61 110.85 1,398,346
10/29/2014 113.83 113.9232 108.02 109.91 2,447,290
10/28/2014 112.37 115.24 111.783 114.07 2,169,782
10/27/2014 109.34 111.78 107.86 111.59 1,204,872
10/24/2014 108.12 110.25 107.07 109.91 939,195
10/23/2014 107.03 109.55 106.3272 108.09 1,261,219
10/22/2014 109.36 111 106 106.17 1,539,744
10/21/2014 105.86 110.91 104.51 108.16 1,890,837
10/20/2014 102.51 105 101.845 104.77 1,178,616
10/17/2014 101.13 102.95 99.26 102.35 1,825,844
10/16/2014 99.25 103.19 97.77 101.26 1,822,737
10/15/2014 102 103.75 96.43 101.1 2,348,006
10/14/2014 107.02 107.79 103.3 104.26 1,797,790
10/13/2014 106.74 109.94 105.63 105.91 2,407,279
10/10/2014 105.26 108.41 104.11 104.73 2,012,009
10/09/2014 105.79 109.15 103.78 105.27 1,577,979
10/08/2014 103.48 107.67 102.53 107.02 1,466,978
10/07/2014 104.7 106.04 102.72 102.83 1,230,823
10/06/2014 109.37 110.55 104.4 105.76 1,461,604
10/03/2014 105.37 109.08 103.79 108.59 1,950,156
10/02/2014 107.14 107.37 101.52 104.8 2,366,912
10/01/2014 112.88 112.89 105.27 107.25 2,743,632
09/30/2014 113.37 114.43 110.578 112.31 2,439,568
09/29/2014 112.99 116.88 110.91 113.9 2,066,773
09/26/2014 112.36 114.24 110.92 113.6 2,232,266
09/25/2014 111.43 112.71 109.97 110.28 2,615,923
09/24/2014 104.84 112.1 104.0972 111.98 3,775,971
09/23/2014 104.28 105.72 102.78 104.84 2,405,948
09/22/2014 103.79 105.37 102.7105 104.71 2,695,745
09/19/2014 98.12 105.53 97.54 103.75 6,285,339
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?