Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

418.82 +8.58 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2019 168.00 171.29 167.61 169.42 1,470,435 +2.68(+1.61%)
Sep 27, 2019 170.29 170.54 165.53 166.74 1,206,300 -2.81(-1.66%)
Sep 26, 2019 172.05 172.05 167.43 169.55 1,602,849 -1.95(-1.14%)
Sep 25, 2019 172.31 173.49 170.56 171.50 956,069 -1.02(-0.59%)
Sep 24, 2019 176.32 177.78 171.03 172.52 778,452 -3.36(-1.91%)
Sep 23, 2019 178.23 179.01 175.77 175.88 825,027 -2.24(-1.26%)
Sep 20, 2019 177.01 179.55 175.58 178.12 1,773,900 +1.98(+1.12%)
Sep 19, 2019 174.48 176.70 173.60 176.14 784,800 +1.62(+0.93%)
Sep 18, 2019 176.01 176.49 171.96 174.52 1,186,280 -1.48(-0.84%)
Sep 17, 2019 173.02 177.82 173.02 176.00 1,165,874 -1.55(-0.87%)
Sep 16, 2019 173.89 178.09 173.13 177.55 959,003 +2.61(+1.49%)
Sep 13, 2019 173.16 175.79 172.45 174.94 1,216,300 +2.49(+1.44%)
Sep 12, 2019 174.39 175.45 172.00 172.45 874,480 -0.66(-0.38%)
Sep 11, 2019 171.19 173.61 170.90 173.11 1,190,646 +2.10(+1.23%)
Sep 10, 2019 174.03 174.14 166.65 171.01 1,849,418 -3.80(-2.17%)
Sep 09, 2019 181.09 181.28 174.45 174.81 1,176,986 -6.52(-3.60%)
Sep 06, 2019 180.35 182.15 179.33 181.33 979,300 +1.47(+0.82%)
Sep 05, 2019 178.18 180.05 177.02 179.86 868,710 +3.03(+1.71%)
Sep 04, 2019 179.73 179.75 173.56 176.83 1,003,373 -1.87(-1.05%)
Sep 03, 2019 180.55 181.57 177.57 178.70 1,030,148 -1.32(-0.73%)
Aug 30, 2019 180.26 181.20 178.76 180.02 892,900 +1.04(+0.58%)
Aug 29, 2019 179.30 180.50 178.14 178.98 680,331 +0.64(+0.36%)
Aug 28, 2019 177.47 180.71 170.54 178.34 1,680,241 +0.09(+0.05%)
Aug 27, 2019 181.99 182.92 177.27 178.25 940,100 -2.39(-1.32%)
Aug 26, 2019 180.82 182.38 179.56 180.64 829,517 +0.46(+0.26%)
Aug 23, 2019 184.36 186.78 179.24 180.18 1,198,600 -4.06(-2.20%)
Aug 22, 2019 186.76 187.62 181.48 184.24 1,026,856 -2.16(-1.16%)
Aug 21, 2019 185.86 187.30 184.60 186.40 575,530 +2.68(+1.46%)
Aug 20, 2019 187.04 188.44 182.90 183.72 1,001,309 -3.37(-1.80%)
Aug 19, 2019 186.24 187.71 185.88 187.09 963,229 +2.15(+1.16%)
Aug 16, 2019 183.08 185.75 180.84 184.94 1,331,000 +3.82(+2.11%)
Aug 15, 2019 180.01 182.04 178.37 181.12 829,130 +1.59(+0.89%)
Aug 14, 2019 181.77 183.57 178.85 179.53 1,405,777 -4.38(-2.38%)
Aug 13, 2019 178.36 185.54 178.04 183.91 1,263,661 +4.07(+2.26%)
Aug 12, 2019 182.06 183.14 179.12 179.84 1,160,938 -3.14(-1.72%)
Aug 09, 2019 182.94 184.07 179.39 182.98 1,275,800 +0.04(+0.02%)
Aug 08, 2019 175.59 183.11 175.59 182.94 1,641,733 +7.29(+4.15%)
Aug 07, 2019 175.11 176.47 172.48 175.65 940,964 -1.29(-0.73%)
Aug 06, 2019 174.23 177.05 173.64 176.94 1,287,618 +1.38(+0.79%)
Aug 05, 2019 176.44 177.14 173.92 175.56 1,709,358 -2.83(-1.59%)
Aug 02, 2019 177.78 180.97 177.06 178.39 1,814,900 -0.90(-0.50%)
Aug 01, 2019 173.42 181.30 170.13 179.29 3,130,255 +12.67(+7.60%)
Jul 31, 2019 168.79 170.21 165.66 166.62 1,459,999 -2.92(-1.72%)
Jul 30, 2019 165.74 171.10 165.52 169.54 2,339,004 +3.31(+1.99%)
Jul 29, 2019 167.21 167.51 165.27 166.23 1,366,589 -0.60(-0.36%)
Jul 26, 2019 170.18 171.13 165.85 166.83 1,640,800 -2.73(-1.61%)
Jul 25, 2019 172.22 172.51 169.02 169.56 1,784,010 -3.78(-2.18%)
Jul 24, 2019 175.00 175.00 172.31 173.34 1,135,558 -1.90(-1.08%)
Jul 23, 2019 174.43 176.36 173.40 175.24 828,427 +1.16(+0.67%)
Jul 22, 2019 173.34 174.57 172.41 174.08 1,120,958 -0.05(-0.03%)
Jul 19, 2019 179.15 179.15 174.04 174.13 1,121,600 -3.96(-2.22%)
Jul 18, 2019 176.92 178.58 176.38 178.09 853,492 +0.95(+0.54%)
Jul 17, 2019 176.93 179.24 176.33 177.14 773,112 +0.98(+0.56%)
Jul 16, 2019 176.47 177.93 175.58 176.16 619,960 -0.21(-0.12%)
Jul 15, 2019 176.16 178.08 174.70 176.37 1,055,341 +0.58(+0.33%)
Jul 12, 2019 176.06 176.27 173.95 175.79 1,004,000 -0.22(-0.12%)
Jul 11, 2019 178.81 178.86 172.74 176.01 1,258,069 -2.75(-1.54%)
Jul 10, 2019 179.00 179.75 175.53 178.76 766,560 +0.30(+0.17%)
Jul 09, 2019 175.62 178.63 174.77 178.46 714,725 +1.71(+0.97%)
Jul 08, 2019 177.76 177.76 174.18 176.75 818,899 -1.59(-0.89%)
Jul 05, 2019 179.45 183.24 177.41 178.34 878,800 -4.92(-2.68%)
Jul 03, 2019 180.25 183.45 178.54 183.26 571,500 +3.73(+2.08%)
Jul 02, 2019 181.54 181.54 178.88 179.53 819,621 -2.16(-1.19%)
Jul 01, 2019 185.07 185.14 180.81 181.69 1,112,937 -1.69(-0.92%)
Jun 28, 2019 179.74 184.99 178.75 183.38 1,604,900 +4.80(+2.69%)
Jun 27, 2019 178.00 179.24 176.68 178.58 731,475 +0.92(+0.52%)
Jun 26, 2019 180.11 181.03 177.13 177.66 768,712 -2.49(-1.38%)
Jun 25, 2019 181.64 183.10 179.49 180.15 960,080 -0.87(-0.48%)
Jun 24, 2019 184.56 184.98 180.55 181.02 764,040 -2.95(-1.60%)
Jun 21, 2019 183.34 184.45 180.76 183.97 1,844,600 +1.80(+0.99%)
Jun 20, 2019 183.52 186.33 181.21 182.17 1,217,655 +0.42(+0.23%)
Jun 19, 2019 178.52 182.14 177.00 181.75 1,535,436 +3.81(+2.14%)
Jun 18, 2019 175.97 178.90 174.80 177.94 1,521,367 +4.16(+2.39%)
Jun 17, 2019 171.17 174.14 171.17 173.78 955,604 +3.56(+2.09%)
Jun 14, 2019 168.90 170.99 167.94 170.22 806,000 +1.33(+0.79%)
Jun 13, 2019 171.17 171.95 167.84 168.89 951,626 -1.74(-1.02%)
Jun 12, 2019 172.60 173.47 169.26 170.63 1,444,580 -1.37(-0.80%)
Jun 11, 2019 174.08 174.88 171.75 172.00 1,442,252 -0.84(-0.49%)
Jun 10, 2019 173.29 174.12 171.51 172.84 1,025,053 -0.67(-0.39%)
Jun 07, 2019 169.43 173.98 169.25 173.51 1,109,500 +5.76(+3.43%)
Jun 06, 2019 173.22 173.99 167.42 167.75 1,261,061 -5.52(-3.19%)
Jun 05, 2019 171.90 174.00 170.39 173.27 1,254,518 +2.00(+1.17%)
Jun 04, 2019 168.16 172.97 167.08 171.27 1,456,839 +4.63(+2.78%)
Jun 03, 2019 166.87 168.85 165.80 166.64 1,080,560 +0.46(+0.28%)
May 31, 2019 168.49 169.99 166.10 166.18 982,500 -4.08(-2.40%)
May 30, 2019 167.26 170.50 167.26 170.26 902,947 +3.71(+2.23%)
May 29, 2019 171.15 171.87 166.30 166.55 1,788,394 -6.21(-3.59%)
May 28, 2019 172.24 173.79 171.06 172.76 1,542,109 +0.99(+0.58%)
May 24, 2019 174.31 175.94 171.37 171.77 1,115,600 -1.24(-0.72%)
May 23, 2019 171.61 173.32 169.50 173.01 1,272,756 +0.64(+0.37%)
May 22, 2019 168.47 174.29 168.47 172.37 1,230,425 +3.25(+1.92%)
May 21, 2019 167.89 170.15 167.38 169.12 703,346 +3.39(+2.05%)
May 20, 2019 167.77 168.25 165.68 165.73 644,265 -3.00(-1.78%)
May 17, 2019 168.90 170.84 167.97 168.73 898,100 -1.50(-0.88%)
May 16, 2019 167.63 173.41 167.63 170.23 1,689,001 +3.35(+2.01%)
May 15, 2019 165.41 168.22 164.96 166.88 663,662 +0.16(+0.10%)
May 14, 2019 165.60 167.58 164.96 166.72 913,212 +2.11(+1.28%)
May 13, 2019 165.70 167.48 164.07 164.61 1,118,452 -4.24(-2.51%)
May 10, 2019 169.36 169.36 164.31 168.85 805,600 -1.06(-0.62%)
May 09, 2019 167.40 170.50 166.48 169.91 820,207 +0.90(+0.53%)
May 08, 2019 170.06 171.54 168.40 169.01 1,121,620 -1.27(-0.75%)
May 07, 2019 172.33 174.38 168.59 170.28 1,345,920 -4.48(-2.56%)
May 06, 2019 170.30 175.15 169.95 174.76 888,288 +0.89(+0.51%)
May 03, 2019 170.05 174.19 169.46 173.87 971,700 +4.33(+2.55%)
May 02, 2019 172.10 172.49 167.80 169.54 1,209,837 -3.06(-1.77%)
May 01, 2019 168.76 175.60 168.51 172.60 1,824,775 +3.62(+2.14%)
Apr 30, 2019 173.93 174.92 168.49 168.98 1,619,552 -3.54(-2.05%)
Apr 29, 2019 172.58 173.67 171.22 172.52 750,247 -0.33(-0.19%)
Apr 26, 2019 173.98 174.42 170.01 172.85 1,117,700 -1.76(-1.01%)
Apr 25, 2019 172.40 175.22 170.20 174.61 806,666 +2.03(+1.18%)
Apr 24, 2019 175.58 175.86 171.76 172.58 1,164,516 -2.79(-1.59%)
Apr 23, 2019 169.22 175.60 168.77 175.37 1,514,591 +6.85(+4.06%)
Apr 22, 2019 167.79 169.86 166.20 168.52 1,213,527 +0.36(+0.21%)
Apr 18, 2019 169.96 170.45 163.68 168.16 3,195,600 +1.19(+0.71%)
Apr 17, 2019 180.45 180.75 166.65 166.97 2,851,143 -12.77(-7.10%)
Apr 16, 2019 183.63 184.80 179.59 179.74 900,346 -2.75(-1.51%)
Apr 15, 2019 182.27 184.32 180.24 182.49 826,703 -0.29(-0.16%)
Apr 12, 2019 185.42 186.47 182.31 182.78 1,077,400 -2.34(-1.26%)
Apr 11, 2019 191.08 191.42 184.22 185.12 1,971,928 -5.25(-2.76%)
Apr 10, 2019 188.32 191.71 187.07 190.37 1,155,872 +2.06(+1.09%)
Apr 09, 2019 188.01 189.70 187.75 188.31 976,044 -0.62(-0.33%)
Apr 08, 2019 189.27 189.95 186.67 188.93 910,148 +0.04(+0.02%)
Apr 05, 2019 184.49 189.35 184.24 188.89 2,289,100 +4.74(+2.57%)
Apr 04, 2019 188.22 188.34 182.49 184.15 1,193,408 -3.74(-1.99%)
Apr 03, 2019 187.90 188.98 187.01 187.89 829,756 +0.78(+0.42%)
Apr 02, 2019 185.96 189.43 184.90 187.11 814,385 +1.06(+0.57%)
Apr 01, 2019 185.20 187.38 184.68 186.05 1,058,200 +2.10(+1.14%)
Mar 29, 2019 184.29 184.86 181.91 183.95 1,274,700 +1.53(+0.84%)
Mar 28, 2019 186.01 186.94 181.49 182.42 1,615,217 -3.40(-1.83%)
Mar 27, 2019 190.00 190.01 185.62 185.82 1,181,198 -2.57(-1.36%)
Mar 26, 2019 185.24 190.07 184.83 188.39 1,374,128 +4.54(+2.47%)
Mar 25, 2019 181.67 185.06 181.44 183.85 1,754,503 +2.32(+1.28%)
Mar 22, 2019 182.07 183.85 181.04 181.53 1,612,300 -1.03(-0.56%)
Mar 21, 2019 178.22 182.74 178.22 182.56 1,156,531 +2.58(+1.43%)
Mar 20, 2019 181.53 182.46 179.54 179.98 1,213,668 -1.78(-0.98%)
Mar 19, 2019 184.64 185.00 181.18 181.76 1,556,196 -5.72(-3.05%)
Mar 18, 2019 188.00 189.21 185.53 187.48 1,516,719 -0.61(-0.32%)
Mar 15, 2019 186.88 189.35 186.37 188.09 2,768,600 +1.98(+1.06%)
Mar 14, 2019 185.62 186.66 184.45 186.11 785,740 +0.45(+0.24%)
Mar 13, 2019 183.37 186.77 182.21 185.66 1,202,373 +3.09(+1.69%)
Mar 12, 2019 181.15 183.23 179.85 182.57 1,545,300 +2.05(+1.14%)
Mar 11, 2019 177.94 180.56 177.78 180.52 1,350,697 +3.26(+1.84%)
Mar 08, 2019 177.26 177.62 173.59 177.26 1,451,400 -1.35(-0.76%)
Mar 07, 2019 181.36 181.83 177.45 178.61 1,432,915 -2.50(-1.38%)
Mar 06, 2019 188.18 188.70 180.56 181.11 1,380,561 -6.69(-3.56%)
Mar 05, 2019 190.16 190.51 187.52 187.80 1,379,155 -2.24(-1.18%)
Mar 04, 2019 193.03 193.89 186.71 190.04 1,208,568 -2.12(-1.10%)
Mar 01, 2019 189.95 192.69 189.28 192.16 887,700 +3.41(+1.81%)
Feb 28, 2019 189.74 190.04 188.23 188.75 1,194,699 -1.06(-0.56%)
Feb 27, 2019 187.97 189.87 186.44 189.81 633,221 +0.89(+0.47%)
Feb 26, 2019 186.26 189.99 184.89 188.92 1,476,366 +2.59(+1.39%)
Feb 25, 2019 186.74 188.10 185.63 186.33 1,268,772 +0.57(+0.31%)
Feb 22, 2019 184.33 185.84 182.94 185.76 1,027,400 +2.70(+1.47%)
Feb 21, 2019 187.70 188.12 182.16 183.06 1,086,953 -4.78(-2.54%)
Feb 20, 2019 186.06 188.64 185.65 187.84 1,066,102 +0.98(+0.52%)
Feb 19, 2019 187.90 189.09 185.83 186.86 1,823,670 -1.21(-0.64%)
Feb 15, 2019 185.67 188.56 185.67 188.07 1,408,200 +2.35(+1.27%)
Feb 14, 2019 184.52 186.84 183.53 185.72 917,789 +0.47(+0.25%)
Feb 13, 2019 185.00 186.25 184.35 185.25 1,244,460 +1.24(+0.67%)
Feb 12, 2019 181.44 184.30 181.44 184.01 1,316,645 +2.48(+1.37%)
Feb 11, 2019 182.05 182.17 178.40 181.53 1,503,314 +0.19(+0.10%)
Feb 08, 2019 178.76 181.45 178.76 181.34 980,700 +1.16(+0.64%)
Feb 07, 2019 181.50 182.59 178.99 180.18 1,462,546 -2.21(-1.21%)
Feb 06, 2019 193.00 193.00 182.06 182.39 1,896,230 -4.63(-2.48%)
Feb 05, 2019 185.81 190.74 185.44 187.02 1,642,962 -0.96(-0.51%)
Feb 04, 2019 189.19 189.28 184.49 187.98 1,479,467 -3.54(-1.85%)
Feb 01, 2019 190.92 193.03 189.92 191.52 893,000 +0.61(+0.32%)
Jan 31, 2019 187.17 190.98 186.86 190.91 900,773 +3.86(+2.06%)
Jan 30, 2019 185.84 187.92 184.50 187.05 1,385,894 +0.67(+0.36%)
Jan 29, 2019 188.16 188.26 184.70 186.38 1,024,529 -1.71(-0.91%)
Jan 28, 2019 188.94 188.98 185.76 188.09 1,513,518 -1.41(-0.74%)
Jan 25, 2019 188.16 190.39 186.27 189.50 1,404,700 +2.92(+1.57%)
Jan 24, 2019 189.64 190.23 186.47 186.58 1,825,062 -3.31(-1.74%)
Jan 23, 2019 194.67 195.20 187.78 189.89 2,043,012 -3.99(-2.06%)
Jan 22, 2019 193.48 195.81 192.39 193.88 2,003,881 -0.82(-0.42%)
Jan 18, 2019 192.63 194.78 189.41 194.70 2,149,700 +4.18(+2.19%)
Jan 17, 2019 185.77 191.42 184.71 190.52 1,549,859 +4.37(+2.35%)
Jan 16, 2019 186.21 188.34 184.13 186.15 2,251,237 -0.53(-0.28%)
Jan 15, 2019 184.37 186.76 183.06 186.68 1,313,063 +2.77(+1.51%)
Jan 14, 2019 186.71 186.99 183.78 183.91 1,923,842 -4.25(-2.26%)
Jan 11, 2019 184.62 188.86 183.43 188.16 2,222,500 +2.13(+1.14%)
Jan 10, 2019 181.85 186.09 180.26 186.03 1,988,232 +3.73(+2.05%)
Jan 09, 2019 179.14 182.70 178.25 182.30 2,298,516 +4.11(+2.31%)
Jan 08, 2019 177.00 178.41 174.72 178.19 1,643,969 +2.34(+1.33%)
Jan 07, 2019 173.05 176.78 170.87 175.85 1,294,562 +3.15(+1.82%)
Jan 04, 2019 165.90 173.31 164.90 172.70 1,874,500 +8.97(+5.48%)
Jan 03, 2019 165.83 169.32 163.18 163.73 1,697,653 -0.35(-0.21%)
Jan 02, 2019 161.21 165.14 160.95 164.08 1,446,120 -1.63(-0.98%)
Dec 31, 2018 162.80 166.21 162.00 165.71 1,375,400 +4.29(+2.66%)
Dec 28, 2018 163.52 164.84 160.38 161.42 966,700 -0.95(-0.59%)
Dec 27, 2018 158.95 162.58 156.27 162.37 1,474,618 +0.53(+0.33%)
Dec 26, 2018 152.98 161.87 152.40 161.84 1,638,369 +9.93(+6.54%)
Dec 24, 2018 155.40 158.47 151.80 151.91 1,158,100 -4.59(-2.93%)
Dec 21, 2018 161.94 165.07 156.30 156.50 2,677,600 -4.80(-2.98%)
Dec 20, 2018 158.52 163.48 157.70 161.30 1,985,336 +2.64(+1.66%)
Dec 19, 2018 163.04 164.42 156.30 158.66 1,877,577 -4.77(-2.92%)
Dec 18, 2018 168.06 169.62 161.35 163.43 1,552,874 -2.74(-1.65%)
Dec 17, 2018 169.64 171.41 164.49 166.17 1,606,753 -3.89(-2.29%)
Dec 14, 2018 171.38 172.00 169.63 170.06 916,900 -3.36(-1.94%)
Dec 13, 2018 175.06 177.49 171.60 173.42 967,525 -2.03(-1.16%)
Dec 12, 2018 176.20 178.62 174.72 175.45 904,998 +2.22(+1.28%)
Dec 11, 2018 176.29 176.56 170.86 173.23 832,463 -0.55(-0.32%)
Dec 10, 2018 172.98 174.37 167.63 173.78 907,081 +1.57(+0.91%)
Dec 07, 2018 178.03 179.55 170.90 172.21 1,627,200 -7.40(-4.12%)
Dec 06, 2018 175.37 179.76 174.00 179.61 1,688,832 +1.68(+0.94%)
Dec 04, 2018 184.74 187.76 177.41 177.93 1,316,100 -6.72(-3.64%)
Dec 03, 2018 182.60 186.79 181.91 184.65 1,692,900 +3.86(+2.14%)
Nov 30, 2018 179.60 181.00 178.33 180.79 1,095,900 +1.34(+0.75%)
Nov 29, 2018 176.89 181.65 176.89 179.45 970,980 +1.07(+0.60%)
Nov 28, 2018 175.51 178.42 172.34 178.38 1,441,029 +2.93(+1.67%)
Nov 27, 2018 168.43 176.60 168.43 175.45 2,327,610 +8.05(+4.81%)
Nov 26, 2018 164.30 167.70 162.89 167.40 1,550,078 +7.01(+4.37%)
Nov 23, 2018 158.76 161.99 157.40 160.39 346,800 +0.14(+0.09%)
Nov 21, 2018 160.25 160.25 160.25 0 +0.49(+0.31%)
Nov 20, 2018 161.35 161.92 157.29 159.76 1,658,171 -1.31(-0.81%)
Nov 19, 2018 164.76 165.57 159.77 161.07 1,353,417 -4.04(-2.45%)
Nov 16, 2018 166.26 167.99 164.67 165.11 1,924,100 -1.56(-0.94%)
Nov 15, 2018 163.75 167.69 162.67 166.67 1,587,318 +2.09(+1.27%)
Nov 14, 2018 171.98 173.32 163.13 164.58 1,500,649 -5.73(-3.36%)
Nov 13, 2018 174.07 175.80 170.07 170.31 955,741 -2.54(-1.47%)
Nov 12, 2018 180.55 181.45 171.70 172.85 1,733,337 -7.70(-4.26%)
Nov 09, 2018 179.61 180.56 176.79 180.55 1,845,400 +0.29(+0.16%)
Nov 08, 2018 183.91 185.57 179.63 180.26 1,063,918 -3.62(-1.97%)
Nov 07, 2018 177.34 184.14 176.56 183.88 1,474,493 +8.65(+4.94%)
Nov 06, 2018 175.21 178.35 174.12 175.23 920,248 +0.64(+0.37%)
Nov 05, 2018 172.08 175.15 171.70 174.59 785,177 +1.30(+0.75%)
Nov 02, 2018 175.36 177.25 171.11 173.29 1,338,100 -1.90(-1.08%)
Nov 01, 2018 169.51 175.75 169.25 175.19 1,368,952 +5.73(+3.38%)
Oct 31, 2018 172.62 174.28 169.42 169.46 1,597,803 -2.03(-1.18%)
Oct 30, 2018 171.67 173.46 168.46 171.49 1,441,640 +1.15(+0.68%)
Oct 29, 2018 173.49 174.98 167.35 170.34 2,700,823 +0.86(+0.51%)
Oct 26, 2018 162.10 171.39 160.68 169.48 2,659,500 +3.87(+2.34%)
Oct 25, 2018 157.00 167.00 153.00 165.61 2,708,717 +2.52(+1.55%)
Oct 24, 2018 175.02 175.74 162.53 163.09 2,053,271 -11.08(-6.36%)
Oct 23, 2018 175.86 177.03 170.80 174.17 1,960,486 -3.23(-1.82%)
Oct 22, 2018 175.53 178.61 172.70 177.40 1,513,448 +1.71(+0.97%)
Oct 19, 2018 179.35 181.13 175.05 175.69 1,905,500 -3.21(-1.79%)
Oct 18, 2018 184.29 184.29 173.80 178.90 2,643,374 -6.58(-3.55%)
Oct 17, 2018 185.26 185.84 181.72 185.48 886,873 +0.03(+0.02%)
Oct 16, 2018 178.87 185.78 178.45 185.45 1,136,452 +7.80(+4.39%)
Oct 15, 2018 180.80 180.99 177.59 177.65 1,064,193 -3.67(-2.02%)
Oct 12, 2018 177.20 182.19 175.90 181.32 1,257,500 +5.66(+3.22%)
Oct 11, 2018 175.49 177.84 171.66 175.66 2,395,234 -0.77(-0.44%)
Oct 10, 2018 184.92 185.61 176.22 176.43 1,565,380 -9.23(-4.97%)
Oct 09, 2018 185.34 187.96 184.78 185.66 1,087,261 +0.32(+0.17%)
Oct 08, 2018 186.95 187.70 183.63 185.34 852,196 -2.71(-1.44%)
Oct 05, 2018 188.64 191.50 185.37 188.05 859,800 -0.57(-0.30%)
Oct 04, 2018 191.58 192.62 187.10 188.62 935,454 -3.59(-1.87%)
Oct 03, 2018 192.13 193.06 191.35 192.21 1,000,926 +0.28(+0.15%)
Oct 02, 2018 191.84 192.62 190.79 191.93 941,159 +0.36(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.