VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 33.607

CLOSE 33.6782

Low

LOW 25.94

High

HIGH 44.04

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	30.274	30.73	29.57	30.69
01/05/2009	30.63	32.27	30.24	32.15
01/06/2009	31.92	32.65	30.75	31.63
01/07/2009	31.21	31.85	30.78	31.52
01/08/2009	31.46	31.77	30.33	31.77
01/09/2009	31.85	31.85	29.5	29.91
01/12/2009	30.04	30.3	28.86	29.52
01/13/2009	29.62	31.72	29.334	31.23
01/14/2009	30.76	31.54	29.85	30.03
01/15/2009	30.11	31.1	29.17	30.86
01/16/2009	31	31.36	30.07	30.75
01/20/2009	30.84	31.99	29.38	29.48
01/21/2009	29.91	31.6	29.78	31.53
01/22/2009	30.76	31.75	30.5	30.98
01/23/2009	30.45	31.7	30.27	30.94
01/26/2009	31.01	32.13	31.01	31.43
01/27/2009	31.56	31.89	31.03	31.64
01/28/2009	31.59	32.99	31.44	32.54
01/29/2009	32.3	33.98	32.19	33.72
01/30/2009	33.67	33.84	32.98	33.05
02/02/2009	32.85	32.975	32.29	32.75
02/03/2009	32.79	33.24	31.99	33.2
02/04/2009	32.89	34.17	32.89	33.39
02/05/2009	33.1	34.2	32.91	33.96
02/06/2009	35.01	35.97	34.59	35
02/09/2009	34.67	34.8	32.94	33.53
02/10/2009	33.2	33.2	30.66	31.49
02/11/2009	31.62	32.26	31.27	31.88
02/12/2009	31.56	33.29	31.46	33.29
02/13/2009	33.3	33.7	32.73	33.29
02/17/2009	32.52	33.49	32.36	33.1
02/18/2009	33.27	33.35	32.1	32.56
02/19/2009	33.096	34.34	33	33.7
02/20/2009	33.34	33.8	32.88	33.06
02/23/2009	33.18	33.5	32.82	32.89
02/24/2009	33.15	33.68	32.811	33.58
02/25/2009	33.43	34.25	32.76	33.06
02/26/2009	33.13	33.46	32.18	33
02/27/2009	32.46	32.72	29.56	30.14
03/02/2009	28.86	29.16	26.67	27.23
03/03/2009	27.23	28.48	27.23	27.96
03/04/2009	29.14	29.39	27.44	28.03
03/05/2009	28.17	28.69	27.48	27.96
03/06/2009	28.04	28.59	27.56	27.77
03/09/2009	27.55	28.25	26.89	26.96
03/10/2009	27.45	28.75	27.12	28.44
03/11/2009	28.57	29.02	27.05	27.15
03/12/2009	27.07	29.53	27	29.26
03/13/2009	29.26	29.6	28.46	29.1
03/16/2009	28.5	29.65	27.34	27.46
03/17/2009	27.64	28.9	27.42	28.76
03/18/2009	28.9	29.8	28.3499	29.5
03/19/2009	29.75	30	28.75	29.33
03/20/2009	29.32	30.14	28.69	28.79
03/23/2009	29.5	30.29	29.04	30.12
03/24/2009	29.56	30.22	29.23	29.32
03/25/2009	29.54	30.02	28.37	29.17
03/26/2009	29.68	30.19	29.11	30.18
03/27/2009	29.65	30	29.39	29.43
03/30/2009	29.02	29.41	28.22	28.67
03/31/2009	28.89	29.33	28.36	28.73
04/01/2009	28.46	28.52	27.81	28.48
04/02/2009	28.48	28.826	28.17	28.34
04/03/2009	28.75	28.75	26.91	27.33
04/06/2009	26.92	27.24	26.42	27.05
04/07/2009	26.77	26.81	26.03	26.23
04/08/2009	26.69	26.75	26.14	26.56
04/09/2009	26.9	27.17	26.43	26.87
04/13/2009	26.5	27.36	26.42	27.31
04/14/2009	27.31	28.92	27.02	27.45
04/15/2009	27.19	27.43	26.56	27.06
04/16/2009	27.37	28.37	27.11	27.83
04/17/2009	27.93	28.43	27.27	28.03
04/20/2009	27.43	28.22	27.43	27.61
04/21/2009	27.65	27.98	26.41	27.02
04/22/2009	26.61	27.65	26.51	26.83
04/23/2009	26	26.73	25.94	26.62
04/24/2009	26.92	27.3	26.38	27.04
04/27/2009	27.3	29.39	27.3	29.02
04/28/2009	28.85	32.2	28.58	31.88
04/29/2009	32.26	32.35	31.26	32.1
04/30/2009	32.46	32.8	30.45	30.82
05/01/2009	30.83	30.86	29.85	30.26
05/04/2009	30.5	31	29.78	30.51
05/05/2009	30.6	30.6	29.63	30.2
05/06/2009	30.22	30.32	28.67	28.79
05/07/2009	28.71	29.26	28.57	29.09
05/08/2009	28.89	30.6492	28.89	30.45
05/11/2009	30.02	30.95	29.63	30.68
05/12/2009	31	31.05	29.71	29.93
05/13/2009	29.74	30.12	28.73	28.98
05/14/2009	29.09	29.8	28.55	28.96
05/15/2009	28.73	28.96	28.12	28.54
05/18/2009	28.6	29.14	28.07	29.1
05/19/2009	29	29.47	28.7	29.34
05/20/2009	29.44	29.55	29.03	29.47
05/21/2009	29.36	29.44	28.56	28.85
05/22/2009	28.87	29.14	28.61	29.05
05/26/2009	28.51	29.81	28.15	29.62
05/27/2009	29.59	29.93	29.05	29.16
05/28/2009	29.21	29.35	28.57	28.78
05/29/2009	28.81	29.82	28.18	29.77
06/01/2009	30	30.2	29.59	30.04
06/02/2009	29.14	31	29.03	30.83
06/03/2009	30.7	31.64	30.41	31.52
06/04/2009	31.68	31.78	30.29	30.4
06/05/2009	30.64	30.85	30.15	30.78
06/08/2009	30.45	31.06	30.185	30.8
06/09/2009	31.01	31.05	30.37	30.55
06/10/2009	30.63	30.85	29.84	30.13
06/11/2009	30.14	31.08	30.135	30.92
06/12/2009	30.74	31.65	30.66	31.53
06/15/2009	31.4	31.4	30.69	30.95
06/16/2009	31.38	31.54	30.5	30.71
06/17/2009	30.68	32.3	30.68	31.87
06/18/2009	31.74	32.8	31.46	32.77
06/19/2009	33.14	33.64	32.96	33.36
06/22/2009	33	33.27	32.463	33.11
06/23/2009	33.09	34.02	32.78	33.78
06/24/2009	33.7	34.3	33.13	34.01
06/25/2009	33.66	35	33.31	34.96
06/26/2009	35.14	36.1999	34.85	36.04
06/29/2009	35.89	36.3	35.11	36
06/30/2009	36	36.19	35.27	35.97
07/01/2009	35.61	35.93	34.42	34.56
07/02/2009	34.13	34.27	33.77	33.95
07/06/2009	33.71	34.49	33.61	33.92
07/07/2009	33.9	34.28	33.04	33.07
07/08/2009	33.4	34.03	33.29	33.67
07/09/2009	33.34	34.07	33.23	33.39
07/10/2009	33.14	33.56	32.51	32.89
07/13/2009	32.85	33.13	31.85	32.99
07/14/2009	32.84	33.08	32.34	32.4
07/15/2009	32.5	33.16	32.42	32.98
07/16/2009	32.89	33.73	32.83	33.23
07/17/2009	33.41	33.86	32.58	33.53
07/20/2009	33.33	33.93	32.95	33.46
07/21/2009	33.71	34.06	33.05	34.03
07/22/2009	33.96	34.5	33.58	34.05
07/23/2009	33.77	35.94	33.43	35.49
07/24/2009	35.19	35.98	35.01	35.97
07/27/2009	35.57	36	35.45	35.93
07/28/2009	35.85	36.12	35.47	36.09
07/29/2009	36.01	36.98	35.93	36.23
07/30/2009	36.59	36.74	35.89	36.09
07/31/2009	36.17	36.67	35.69	36.01
08/03/2009	36.26	36.5	35.81	36.48
08/04/2009	36.39	38.31	36.18	37.75
08/05/2009	37.8	37.98	36.76	36.95
08/06/2009	36.58	36.79	34.56	34.91
08/07/2009	35.23	35.9	34.61	34.84
08/10/2009	34.58	34.89	34.33	34.52
08/11/2009	34.32	34.95	33.7	33.82
08/12/2009	33.78	34.59	33.61	33.99
08/13/2009	34.11	34.78	33.91	34.5
08/14/2009	34.33	34.87	33.83	34.32
08/17/2009	33.82	34	33.5	33.76
08/18/2009	33.82	34.6	33.19	34.56
08/19/2009	34.31	36.09	34.26	36.09
08/20/2009	36.12	36.34	35.77	36.32
08/21/2009	36.46	37.29	36.07	37.16
08/24/2009	37.15	37.15	36.4	36.81
08/25/2009	36.73	37.02	36.47	36.74
08/26/2009	36.32	37.05	36.32	36.76
08/27/2009	36.87	37.4	36.15	37.37
08/28/2009	37.4	37.64	36.82	37.34
08/31/2009	36.94	37.45	36.48	37.41
09/01/2009	37.17	38.25	36.57	36.87
09/02/2009	36.86	36.996	35.79	35.85
09/03/2009	36.07	36.07	35.33	35.95
09/04/2009	36.08	36.58	35.66	36.32
09/08/2009	36.31	36.81	35.87	36.71
09/09/2009	36.69	37.31	36.54	36.92
09/10/2009	36.9	37.07	35.81	36.04
09/11/2009	36.05	36.45	35.62	35.92
09/14/2009	35.76	36.91	35.75	36.9
09/15/2009	36.76	37.08	36.28	36.98
09/16/2009	36.91	37.21	36.44	37.2
09/17/2009	37.25	38.5	37.14	37.95
09/18/2009	37.89	38.19	37.2515	37.55
09/21/2009	37.45	38.21	37.27	38.11
09/22/2009	38.17	38.17	36.83	36.98
09/23/2009	37.24	37.24	36.32	36.5
09/24/2009	36.56	36.65	35.51	36.03
09/25/2009	36.13	36.87	35.97	36.39
09/28/2009	36.65	37.77	36.4	37.69
09/29/2009	37.68	38	37.2	37.79
09/30/2009	37.71	38.15	37	37.9
10/01/2009	36.88	37.06	34.21	34.21
10/02/2009	34.58	35.61	34.36	34.99
10/05/2009	35.02	35.37	33.78	33.78
10/06/2009	34	34.6	33.19	33.75
10/07/2009	33.75	34.14	33.47	33.75
10/08/2009	34.135	34.14	33	33.16
10/09/2009	33.14	33.84	32.865	33.75
10/12/2009	34	34.15	33.32	33.46
10/13/2009	33.51	33.87	33.401	33.62
10/14/2009	33.84	34.58	33.6501	34.32
10/15/2009	34.17	35.49	34.0801	35.26
10/16/2009	35.25	35.45	34.74	34.85
10/19/2009	34.85	35.02	34.1	34.83
10/20/2009	34.46	34.58	32.99	33.23
10/21/2009	33.02	33.49	32.88	32.9
10/22/2009	32.9	33.19	32.82	32.91
10/23/2009	32.74	32.91	32.33	32.5
10/26/2009	32.45	32.67	31.8275	32.11
10/27/2009	32.19	33.7	31.9338	33.37
10/28/2009	33.6	34.66	33.09	33.1
10/29/2009	33.4	34.08	33.24	33.85
10/30/2009	33.73	34.8	33.55	33.56
11/02/2009	37.13	38.68	36.01	36.15
11/03/2009	36.12	37.25	36.04	36.91
11/04/2009	37.78	38.17	36.82	36.89
11/05/2009	36.94	38.75	36.92	38.74
11/06/2009	38.6	39.5	38.0901	39.22
11/09/2009	39.22	40	39.07	39.99
11/10/2009	39.56	41.13	39.5	40.69
11/11/2009	40.65	41.75	40.65	41.1
11/12/2009	41.18	41.3	40.07	40.84
11/13/2009	40.79	41.05	40.45	40.58
11/16/2009	40.52	41	40.41	40.5
11/17/2009	40.05	40.6	39.71	40.54
11/18/2009	40.5	40.54	39.26	39.51
11/19/2009	39.55	39.77	38.71	38.92
11/20/2009	38.7	39.15	38.54	38.54
11/23/2009	38.96	39.73	38.66	39.36
11/24/2009	39.17	39.42	38.49	39.06
11/25/2009	39.13	39.68	39.11	39.38
11/27/2009	38.55	39.38	38.42	39
11/30/2009	39	39.12	38.415	38.82
12/01/2009	39.06	40.2	39.06	39.86
12/02/2009	39.7	40.05	39.34	39.49
12/03/2009	39.98	40.39	38.97	40.22
12/04/2009	40.23	40.44	39.16	39.63
12/07/2009	39.7	39.8	38.89	39.19
12/08/2009	39	39.85	38.6681	39.82
12/09/2009	39.64	40.28	39.13	40.18
12/10/2009	40.16	40.62	39.8	40.29
12/11/2009	40.39	40.59	39.4	39.9
12/14/2009	39.76	40.64	39.72	40.6
12/15/2009	40.37	41.57	40.22	41.56
12/16/2009	41.62	42.52	41.31	42.51
12/17/2009	42.27	42.61	41.13	41.13
12/18/2009	41.1	42.35	41	42.34
12/21/2009	42.3	42.72	41.74	42.15
12/22/2009	42.15	43.02	42.02	42.9
12/23/2009	43.01	43.16	42.55	42.65
12/24/2009	42.67	43.04	42.35	43.04
12/28/2009	43	43.53	42.92	43.22
12/29/2009	43.4	43.53	43.09	43.35
12/30/2009	43.53	44.04	43.375	43.55
12/31/2009	43.49	43.58	42.81	42.85

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2009 Historical Chart

Average

Low

High