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 )

397.48 -0.22 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 260.00 263.58 256.09 260.97 2,395,052 +4.45(+1.73%)
Mar 30, 2022 258.81 260.10 255.98 256.52 1,039,996 -1.46(-0.57%)
Mar 29, 2022 256.11 258.00 252.52 257.98 1,644,155 +2.26(+0.88%)
Mar 28, 2022 253.83 258.25 252.80 255.72 1,686,639 +1.64(+0.65%)
Mar 25, 2022 252.00 254.15 250.50 254.08 1,226,652 +2.38(+0.95%)
Mar 24, 2022 249.31 253.51 249.31 251.70 1,039,842 +3.57(+1.44%)
Mar 23, 2022 251.29 252.08 247.94 248.13 1,241,276 -3.75(-1.49%)
Mar 22, 2022 249.13 252.19 248.50 251.88 1,055,367 +1.62(+0.65%)
Mar 21, 2022 248.03 252.19 246.73 250.26 1,790,030 +1.18(+0.47%)
Mar 18, 2022 250.13 250.13 246.22 249.08 2,225,510 -0.92(-0.37%)
Mar 17, 2022 248.20 251.32 247.37 250.00 1,418,665 +1.48(+0.60%)
Mar 16, 2022 246.36 248.80 243.01 248.52 1,181,944 +1.53(+0.62%)
Mar 15, 2022 243.93 247.47 243.52 246.99 1,600,868 +5.31(+2.20%)
Mar 14, 2022 239.72 242.45 238.66 241.68 1,414,920 +5.20(+2.20%)
Mar 11, 2022 242.60 247.49 236.13 236.48 1,374,036 -5.45(-2.25%)
Mar 10, 2022 235.16 242.91 234.54 241.93 1,079,261 +2.69(+1.12%)
Mar 09, 2022 240.51 240.74 236.35 239.24 1,378,894 +0.53(+0.22%)
Mar 08, 2022 233.09 242.90 232.97 238.71 1,460,208 +3.17(+1.35%)
Mar 07, 2022 237.46 242.50 235.05 235.54 1,548,048 -3.12(-1.31%)
Mar 04, 2022 233.40 243.18 233.04 238.66 2,032,841 +2.97(+1.26%)
Mar 03, 2022 234.93 238.53 234.74 235.69 1,140,036 +1.58(+0.67%)
Mar 02, 2022 230.18 235.50 229.40 234.11 1,029,130 +3.42(+1.48%)
Mar 01, 2022 229.19 232.52 228.50 230.69 1,253,152 +0.67(+0.29%)
Feb 28, 2022 227.99 230.13 226.18 230.02 2,035,694 -0.28(-0.12%)
Feb 25, 2022 229.46 233.16 230.09 230.30 1,428,146 +0.05(+0.02%)
Feb 24, 2022 227.70 230.43 225.28 230.25 1,474,945 -0.44(-0.19%)
Feb 23, 2022 231.70 233.53 229.20 230.69 1,816,730 +0.48(+0.21%)
Feb 22, 2022 229.21 233.03 229.21 230.21 1,692,026 +0.60(+0.26%)
Feb 18, 2022 229.61 0 -3.16(-1.36%)
Feb 17, 2022 233.85 234.95 230.06 232.77 1,664,972 -3.00(-1.27%)
Feb 16, 2022 233.46 236.89 231.56 235.77 1,402,189 +2.36(+1.01%)
Feb 15, 2022 231.88 233.87 231.29 233.41 1,583,937 +2.18(+0.94%)
Feb 14, 2022 233.75 234.00 229.26 231.23 1,578,125 -2.66(-1.14%)
Feb 11, 2022 236.55 237.34 233.17 233.89 1,524,443 -2.00(-0.85%)
Feb 10, 2022 238.39 241.01 234.46 235.89 1,809,455 -8.35(-3.42%)
Feb 09, 2022 242.52 245.61 241.51 244.24 1,069,889 +3.30(+1.37%)
Feb 08, 2022 242.36 242.93 239.23 240.94 1,135,735 -2.32(-0.95%)
Feb 07, 2022 243.32 244.81 241.22 243.26 1,204,124 +1.30(+0.54%)
Feb 04, 2022 241.27 244.63 238.48 241.96 1,822,502 -1.79(-0.73%)
Feb 03, 2022 250.15 243.54 243.75 2,519,196 -9.82(-3.87%)
Feb 02, 2022 243.58 254.93 241.00 253.57 3,679,919 +7.91(+3.22%)
Feb 01, 2022 242.39 245.77 241.50 245.66 2,776,722 +2.61(+1.07%)
Jan 31, 2022 240.87 244.41 243.05 2,828,385 +0.03(+0.01%)
Jan 28, 2022 227.28 243.30 227.18 243.02 3,164,258 +14.80(+6.48%)
Jan 27, 2022 228.99 233.69 226.89 228.22 2,237,050 +1.64(+0.72%)
Jan 26, 2022 226.62 229.81 225.01 226.58 1,998,611 -0.53(-0.23%)
Jan 25, 2022 226.09 229.50 223.66 227.11 1,955,361 -2.57(-1.12%)
Jan 24, 2022 225.13 229.95 221.69 229.68 2,818,905 +1.60(+0.70%)
Jan 21, 2022 228.13 231.10 227.26 228.08 2,214,898 -0.53(-0.23%)
Jan 20, 2022 233.47 234.41 228.20 228.61 2,013,103 -2.23(-0.97%)
Jan 19, 2022 231.40 232.66 230.41 230.84 1,648,918 -0.23(-0.10%)
Jan 18, 2022 231.43 232.49 228.74 231.07 2,016,414 -3.01(-1.29%)
Jan 14, 2022 234.08 0 +7.50(+3.31%)
Jan 13, 2022 225.23 228.12 225.17 226.58 1,750,518 +0.44(+0.19%)
Jan 12, 2022 225.09 227.19 223.68 226.14 1,946,853 -0.01(-0.00%)
Jan 11, 2022 224.20 226.91 222.14 226.15 1,460,771 +2.19(+0.98%)
Jan 10, 2022 222.91 225.87 219.10 223.96 1,844,490 +2.11(+0.95%)
Jan 07, 2022 220.78 223.98 220.00 221.85 1,277,488 +0.20(+0.09%)
Jan 06, 2022 221.82 223.99 221.01 221.65 1,592,904 +0.23(+0.10%)
Jan 05, 2022 222.20 224.89 220.69 221.42 1,685,880 -0.44(-0.20%)
Jan 04, 2022 220.73 222.69 219.11 221.86 1,384,908 -0.67(-0.30%)
Jan 03, 2022 218.38 222.59 214.66 222.53 1,382,717 +2.93(+1.33%)
Dec 31, 2021 222.63 223.50 219.04 219.60 1,142,141 -2.85(-1.28%)
Dec 30, 2021 222.80 224.49 222.16 222.45 961,530 -0.87(-0.39%)
Dec 29, 2021 221.93 223.94 221.22 223.32 726,163 +1.39(+0.63%)
Dec 28, 2021 222.42 223.13 220.24 221.93 1,066,918 -0.41(-0.18%)
Dec 27, 2021 223.34 224.20 220.52 222.34 2,073,406 -1.11(-0.50%)
Dec 23, 2021 222.77 224.40 221.45 223.45 1,210,146 +2.75(+1.25%)
Dec 22, 2021 218.60 223.10 218.27 220.70 1,453,216 +2.10(+0.96%)
Dec 21, 2021 216.25 218.81 215.66 218.60 1,860,369 +2.28(+1.05%)
Dec 20, 2021 215.92 216.39 213.25 216.32 1,631,282 +1.78(+0.83%)
Dec 17, 2021 211.53 218.32 210.35 214.54 4,587,668 +1.93(+0.91%)
Dec 16, 2021 212.05 214.23 211.10 212.61 1,964,691 +1.48(+0.70%)
Dec 15, 2021 209.05 211.53 206.98 211.13 1,499,412 +1.89(+0.90%)
Dec 14, 2021 208.28 209.99 206.90 209.24 1,370,106 +1.44(+0.69%)
Dec 13, 2021 208.49 208.87 205.14 207.80 1,658,607 +0.12(+0.06%)
Dec 10, 2021 206.70 208.42 204.11 207.67 1,371,384 -0.74(-0.35%)
Dec 09, 2021 207.96 209.00 205.84 208.41 1,733,972 +1.80(+0.87%)
Dec 08, 2021 205.71 206.88 203.73 206.61 1,296,477 +1.93(+0.94%)
Dec 07, 2021 205.54 205.73 203.13 204.68 1,949,265 +0.03(+0.02%)
Dec 06, 2021 203.73 206.88 203.04 204.64 1,964,815 +0.57(+0.28%)
Dec 03, 2021 205.78 206.43 202.00 204.08 2,870,267 +11.58(+6.02%)
Dec 02, 2021 201.82 208.16 192.50 192.50 3,378,184 -12.50(-6.10%)
Dec 01, 2021 195.59 205.85 194.10 205.00 7,044,391 +18.06(+9.66%)
Nov 30, 2021 189.50 192.62 186.26 186.94 3,988,220 -3.17(-1.67%)
Nov 29, 2021 187.45 194.21 187.45 190.11 2,801,512 +6.52(+3.55%)
Nov 26, 2021 187.33 189.80 182.66 183.59 1,127,528 -2.47(-1.33%)
Nov 24, 2021 187.26 188.33 184.71 186.06 3,086,841 -0.79(-0.42%)
Nov 23, 2021 181.05 187.07 179.96 186.85 2,159,366 +5.35(+2.95%)
Nov 22, 2021 182.65 183.65 180.15 181.50 1,173,798 -1.38(-0.75%)
Nov 19, 2021 184.82 185.22 181.02 182.88 1,587,910 -2.53(-1.36%)
Nov 18, 2021 188.25 185.89 185.33 185.41 1,594,432 -2.84(-1.51%)
Nov 17, 2021 188.63 198.53 187.12 188.25 2,690,316 -0.08(-0.04%)
Nov 16, 2021 186.45 188.87 185.58 188.33 1,345,286 +1.47(+0.79%)
Nov 15, 2021 187.29 187.92 186.11 186.86 1,003,201 -0.43(-0.23%)
Nov 12, 2021 187.01 187.79 186.03 187.29 940,247 +1.42(+0.76%)
Nov 11, 2021 188.00 188.15 185.10 185.87 1,146,196 -2.04(-1.09%)
Nov 10, 2021 191.01 187.51 187.91 1,340,218 -3.18(-1.66%)
Nov 09, 2021 192.23 193.41 190.31 191.09 1,727,537 -1.14(-0.59%)
Nov 08, 2021 192.99 194.46 190.64 192.23 1,345,669 -0.62(-0.32%)
Nov 05, 2021 193.76 195.23 191.48 192.85 2,231,778 -1.36(-0.70%)
Nov 04, 2021 189.10 194.41 188.30 194.21 3,469,385 +5.14(+2.72%)
Nov 03, 2021 187.50 190.75 184.10 189.07 3,917,489 +7.67(+4.23%)
Nov 02, 2021 185.66 185.66 180.71 181.40 2,317,015 -4.00(-2.16%)
Nov 01, 2021 184.18 186.74 185.10 185.40 1,172,380 +0.47(+0.25%)
Oct 29, 2021 181.93 185.91 184.93 1,567,893 +2.93(+1.61%)
Oct 28, 2021 181.19 183.83 181.01 182.00 1,357,017 +1.06(+0.59%)
Oct 27, 2021 184.39 184.71 180.40 180.94 1,217,120 -3.13(-1.70%)
Oct 26, 2021 185.02 184.07 1,003,734 -0.92(-0.50%)
Oct 25, 2021 183.52 186.14 182.51 184.99 982,318 +1.47(+0.80%)
Oct 22, 2021 186.77 182.88 183.52 1,945,186 -3.63(-1.94%)
Oct 21, 2021 185.54 187.20 184.34 187.15 1,629,111 +1.59(+0.86%)
Oct 20, 2021 185.99 187.88 185.08 185.56 1,623,532 +0.15(+0.08%)
Oct 19, 2021 182.06 185.60 181.11 185.41 2,011,271 +4.60(+2.54%)
Oct 18, 2021 182.50 182.69 177.71 180.81 2,328,795 -0.96(-0.53%)
Oct 15, 2021 182.48 183.15 181.00 181.77 1,409,424 -0.13(-0.07%)
Oct 14, 2021 182.14 184.19 181.33 181.90 1,913,441 +0.56(+0.31%)
Oct 13, 2021 180.22 182.50 180.22 181.34 1,088,949 +1.13(+0.63%)
Oct 12, 2021 181.51 181.51 179.31 180.21 1,425,016 +0.63(+0.35%)
Oct 11, 2021 179.23 180.97 178.21 179.58 1,533,032 +0.64(+0.36%)
Oct 08, 2021 180.27 181.02 178.58 178.94 1,157,949 -1.12(-0.62%)
Oct 07, 2021 180.91 182.00 179.72 180.06 1,287,103 -0.80(-0.44%)
Oct 06, 2021 177.01 182.58 176.36 180.86 1,723,073 +3.86(+2.18%)
Oct 05, 2021 177.50 179.40 176.92 177.00 1,802,575 -0.46(-0.26%)
Oct 04, 2021 179.00 181.00 177.03 177.46 1,648,167 -2.89(-1.60%)
Oct 01, 2021 180.16 181.15 178.35 180.35 1,355,807 -1.04(-0.57%)
Sep 30, 2021 182.48 184.21 181.37 181.39 1,322,155 -0.83(-0.46%)
Sep 29, 2021 182.17 184.25 181.96 182.22 1,101,123 +0.62(+0.34%)
Sep 28, 2021 182.40 183.31 180.02 181.60 1,588,884 -1.81(-0.99%)
Sep 27, 2021 183.20 184.05 181.45 183.41 1,469,937 -0.20(-0.11%)
Sep 24, 2021 185.30 185.30 181.98 183.61 1,159,765 -1.48(-0.80%)
Sep 23, 2021 184.62 186.50 184.50 185.09 1,076,256 +0.73(+0.40%)
Sep 22, 2021 186.12 186.44 182.60 184.36 1,374,600 -1.44(-0.78%)
Sep 21, 2021 186.17 187.49 185.11 185.80 913,461 +0.13(+0.07%)
Sep 20, 2021 186.89 188.89 185.07 185.67 1,874,463 -2.63(-1.40%)
Sep 17, 2021 186.24 188.53 184.78 188.30 2,214,404 +1.20(+0.64%)
Sep 16, 2021 188.85 189.53 185.44 187.10 1,548,269 -1.76(-0.93%)
Sep 15, 2021 188.47 190.60 188.42 188.86 1,599,132 +0.42(+0.22%)
Sep 14, 2021 190.86 191.75 188.21 188.44 960,738 -2.28(-1.20%)
Sep 13, 2021 190.07 193.25 189.61 190.72 972,857 +2.15(+1.14%)
Sep 10, 2021 188.17 190.15 186.15 188.57 1,377,189 +0.48(+0.26%)
Sep 09, 2021 189.42 190.20 188.05 188.09 1,449,703 -3.28(-1.71%)
Sep 08, 2021 191.81 193.40 191.06 191.37 940,385 -0.83(-0.43%)
Sep 07, 2021 196.20 197.05 192.00 192.20 1,714,074 -5.85(-2.95%)
Sep 03, 2021 198.50 199.18 196.66 198.05 985,420 -1.17(-0.59%)
Sep 02, 2021 198.06 199.80 196.60 199.22 1,240,145 +2.08(+1.06%)
Sep 01, 2021 200.62 202.55 196.35 197.14 1,450,697 -3.15(-1.57%)
Aug 31, 2021 200.21 200.35 198.15 200.29 1,889,711 +0.80(+0.40%)
Aug 30, 2021 199.30 201.56 198.70 199.49 1,123,095 -0.43(-0.22%)
Aug 27, 2021 198.15 202.77 195.85 199.92 1,290,055 +1.67(+0.84%)
Aug 26, 2021 200.94 202.74 197.91 198.25 1,134,796 -3.08(-1.53%)
Aug 25, 2021 199.59 202.17 198.09 201.33 1,192,697 +1.60(+0.80%)
Aug 24, 2021 198.82 200.16 196.68 199.73 880,303 +1.29(+0.65%)
Aug 23, 2021 197.27 200.50 196.14 198.44 1,124,924 +2.59(+1.32%)
Aug 20, 2021 195.60 198.61 194.30 195.85 974,755 +0.81(+0.42%)
Aug 19, 2021 194.30 197.88 194.30 195.04 1,141,036 +0.27(+0.14%)
Aug 18, 2021 198.72 198.72 194.68 194.77 1,120,263 -3.60(-1.81%)
Aug 17, 2021 189.47 198.59 188.84 198.37 2,082,262 +7.45(+3.90%)
Aug 16, 2021 194.67 194.95 189.61 190.92 3,548,924 -3.44(-1.77%)
Aug 13, 2021 195.00 195.71 193.70 194.36 3,231,998 -0.45(-0.23%)
Aug 12, 2021 195.72 196.35 193.88 194.81 3,580,198 -0.44(-0.23%)
Aug 11, 2021 196.82 199.28 194.53 195.25 4,204,507 -1.21(-0.62%)
Aug 10, 2021 200.50 200.66 195.34 196.46 2,891,518 -3.94(-1.97%)
Aug 09, 2021 201.38 201.54 198.63 200.40 2,314,385 -0.27(-0.13%)
Aug 06, 2021 202.99 204.00 200.53 200.67 1,542,279 -2.32(-1.14%)
Aug 05, 2021 200.26 203.13 199.73 202.99 1,975,421 +3.47(+1.74%)
Aug 04, 2021 200.00 202.00 199.11 199.52 2,612,271 -0.53(-0.26%)
Aug 03, 2021 198.59 200.71 198.03 200.05 2,060,247 +1.73(+0.87%)
Aug 02, 2021 200.65 201.27 197.45 198.32 2,809,357 -3.26(-1.62%)
Jul 30, 2021 201.54 203.46 197.31 201.58 2,132,974 +1.20(+0.60%)
Jul 29, 2021 202.72 202.94 198.83 200.38 1,396,409 -1.86(-0.92%)
Jul 28, 2021 202.85 204.88 201.05 202.24 1,258,539 -0.61(-0.30%)
Jul 27, 2021 199.85 203.10 198.66 202.85 1,821,955 +3.92(+1.97%)
Jul 26, 2021 199.43 202.41 198.26 198.93 4,010,862 -1.57(-0.78%)
Jul 23, 2021 196.72 203.52 195.50 200.50 2,887,392 +4.48(+2.29%)
Jul 22, 2021 195.40 196.57 195.00 196.02 1,295,473 -0.25(-0.13%)
Jul 21, 2021 196.08 197.21 194.45 196.27 1,392,434 -0.28(-0.14%)
Jul 20, 2021 195.00 196.99 193.88 196.55 3,487,810 -2.69(-1.35%)
Jul 19, 2021 201.78 204.26 198.33 199.24 1,897,506 -3.04(-1.50%)
Jul 16, 2021 200.60 204.46 199.26 202.28 3,066,772 +2.19(+1.09%)
Jul 15, 2021 196.79 200.16 195.85 200.09 2,452,924 +2.20(+1.11%)
Jul 14, 2021 197.51 199.02 195.75 197.89 1,654,991 -0.44(-0.22%)
Jul 13, 2021 198.16 200.44 197.36 198.33 1,685,934 -0.01(-0.01%)
Jul 12, 2021 198.00 198.46 197.20 198.34 2,074,868 +0.18(+0.09%)
Jul 09, 2021 197.55 198.71 196.43 198.16 948,304 +0.42(+0.21%)
Jul 08, 2021 197.77 198.79 196.30 197.74 1,806,745 -1.25(-0.63%)
Jul 07, 2021 199.79 200.44 197.21 198.99 2,308,644 -1.06(-0.53%)
Jul 06, 2021 201.47 201.90 199.97 200.05 1,947,340 -0.49(-0.24%)
Jul 02, 2021 203.19 203.24 200.31 200.54 1,402,743 -1.67(-0.83%)
Jul 01, 2021 201.26 202.43 199.86 202.21 2,551,835 +0.58(+0.29%)
Jun 30, 2021 196.82 202.22 196.21 201.63 2,572,546 +4.85(+2.46%)
Jun 29, 2021 197.34 198.80 196.56 196.78 2,645,997 -1.04(-0.53%)
Jun 28, 2021 197.00 198.73 194.42 197.82 2,804,022 +3.48(+1.79%)
Jun 25, 2021 192.00 194.78 191.02 194.34 5,671,784 +2.40(+1.25%)
Jun 24, 2021 188.60 193.28 188.29 191.94 2,481,944 +4.42(+2.36%)
Jun 23, 2021 188.19 189.78 187.09 187.52 1,930,767 -1.35(-0.71%)
Jun 22, 2021 188.13 188.94 185.32 188.87 1,879,561 +1.17(+0.62%)
Jun 21, 2021 188.11 190.85 187.48 187.70 2,027,073 -0.15(-0.08%)
Jun 18, 2021 188.52 188.84 185.88 187.85 3,517,940 -0.51(-0.27%)
Jun 17, 2021 187.49 189.17 185.64 188.36 4,314,052 +0.87(+0.46%)
Jun 16, 2021 189.57 192.55 187.20 187.49 2,794,951 -1.48(-0.78%)
Jun 15, 2021 195.91 196.00 188.01 188.97 4,607,978 -5.83(-2.99%)
Jun 14, 2021 195.66 196.32 192.63 194.80 3,399,016 +1.78(+0.92%)
Jun 11, 2021 194.04 200.05 192.88 193.02 13,725,136 -23.75(-10.96%)
Jun 10, 2021 213.82 217.26 211.28 216.77 2,610,597 +3.21(+1.50%)
Jun 09, 2021 212.00 215.47 211.55 213.56 1,628,658 +2.43(+1.15%)
Jun 08, 2021 210.70 213.17 209.13 211.13 1,916,159 +1.97(+0.94%)
Jun 07, 2021 210.58 211.57 208.62 209.16 2,258,723 -0.77(-0.37%)
Jun 04, 2021 211.68 212.98 209.39 209.93 1,602,018 -1.22(-0.58%)
Jun 03, 2021 209.04 211.48 208.50 211.15 1,447,622 +0.77(+0.37%)
Jun 02, 2021 210.00 212.21 208.45 210.38 1,559,113 +0.71(+0.34%)
Jun 01, 2021 209.49 210.20 207.20 209.67 1,808,679 +1.04(+0.50%)
May 28, 2021 208.78 211.78 208.30 208.63 1,724,933 +1.32(+0.64%)
May 27, 2021 207.04 207.44 204.62 207.31 2,200,529 +0.51(+0.25%)
May 26, 2021 209.63 209.63 206.14 206.80 1,484,874 -1.96(-0.94%)
May 25, 2021 211.41 212.06 207.48 208.76 1,707,239 -2.46(-1.16%)
May 24, 2021 215.02 215.69 210.99 211.22 1,504,997 -2.21(-1.04%)
May 21, 2021 217.29 218.42 213.00 213.43 1,618,788 -3.18(-1.47%)
May 20, 2021 213.93 218.97 213.40 216.61 1,417,484 +2.56(+1.20%)
May 19, 2021 213.20 214.18 211.00 214.05 1,117,450 -0.59(-0.28%)
May 18, 2021 216.90 218.06 214.38 214.65 1,336,956 -1.70(-0.79%)
May 17, 2021 215.62 217.65 214.80 216.35 932,971 -0.74(-0.34%)
May 14, 2021 215.10 218.18 213.29 217.09 1,428,235 +2.74(+1.28%)
May 13, 2021 212.69 215.01 212.33 214.35 1,077,178 +1.67(+0.79%)
May 12, 2021 212.06 215.67 211.74 212.68 1,198,037 -0.32(-0.15%)
May 11, 2021 211.93 214.02 211.39 213.00 1,330,192 +0.10(+0.05%)
May 10, 2021 215.63 216.28 212.75 212.90 1,269,722 -2.11(-0.98%)
May 07, 2021 214.35 216.77 213.81 215.01 1,232,048 +1.85(+0.87%)
May 06, 2021 212.25 213.58 211.06 213.16 1,183,259 -0.71(-0.33%)
May 05, 2021 214.85 215.84 213.24 213.87 1,254,815 -0.98(-0.46%)
May 04, 2021 217.54 217.54 211.76 214.85 1,772,625 -3.10(-1.42%)
May 03, 2021 217.27 219.69 216.70 217.95 1,367,234 -0.25(-0.11%)
Apr 30, 2021 213.34 221.41 213.00 218.20 2,592,800 +6.34(+2.99%)
Apr 29, 2021 213.60 213.80 210.27 211.86 1,654,681 -1.62(-0.76%)
Apr 28, 2021 215.68 215.72 212.81 213.48 1,426,941 -2.05(-0.95%)
Apr 27, 2021 217.10 218.15 215.00 215.53 1,223,898 -1.44(-0.66%)
Apr 26, 2021 217.74 218.28 214.46 216.97 1,303,403 -0.93(-0.43%)
Apr 23, 2021 217.07 218.81 215.77 217.90 1,205,000 +1.92(+0.89%)
Apr 22, 2021 217.11 218.93 214.00 215.98 1,777,099 -3.78(-1.72%)
Apr 21, 2021 220.79 221.48 217.82 219.76 1,173,368 -0.40(-0.18%)
Apr 20, 2021 218.84 222.00 218.15 220.16 1,370,565 +0.98(+0.45%)
Apr 19, 2021 220.86 222.59 218.15 219.18 1,510,890 -0.21(-0.10%)
Apr 16, 2021 222.34 222.78 219.24 219.39 1,917,600 -1.71(-0.77%)
Apr 15, 2021 218.52 222.35 218.00 221.10 1,686,500 +3.97(+1.83%)
Apr 14, 2021 216.16 220.25 216.16 217.13 1,564,724 +1.19(+0.55%)
Apr 13, 2021 214.61 218.70 214.46 215.94 1,628,852 +2.34(+1.10%)
Apr 12, 2021 212.68 214.45 211.21 213.60 1,467,985 +0.25(+0.12%)
Apr 09, 2021 210.50 213.82 209.53 213.35 1,533,600 +3.07(+1.46%)
Apr 08, 2021 214.18 216.05 209.95 210.28 2,256,442 -2.44(-1.15%)
Apr 07, 2021 215.71 218.47 211.70 212.72 1,515,442 -2.58(-1.20%)
Apr 06, 2021 215.50 216.46 213.15 215.30 1,925,981 -0.02(-0.01%)
Apr 05, 2021 214.38 215.61 213.18 215.32 2,050,053 +2.28(+1.07%)
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.