VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2010 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 36.9002

CLOSE 36.8595

Low

LOW 31.25

High

HIGH 44.24

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	42.85	44.24	42.8	44.24
01/05/2010	43.06	43.35	42.5	42.78
01/06/2010	42.51	42.87	41.86	42.03
01/07/2010	42	42.49	41.44	41.5
01/08/2010	41.45	41.5	40.41	40.67
01/11/2010	40.81	42.13	40.5	41.83
01/12/2010	41.87	42.61	41.1107	41.79
01/13/2010	41.8	42.94	41.6	42.72
01/14/2010	42.48	42.69	41.11	41.3
01/15/2010	41.74	41.74	39.8	40.21
01/19/2010	40.33	41.78	40.33	41.68
01/20/2010	41.43	41.86	40.61	40.74
01/21/2010	40.96	40.96	39.54	39.85
01/22/2010	39.88	40.75	39.88	40.14
01/25/2010	40.23	40.34	39.41	39.52
01/26/2010	39.5	39.75	38.95	39.02
01/27/2010	38.81	39.34	38.63	39
01/28/2010	39.01	39.37	38.2	38.65
01/29/2010	38.75	39.17	38.36	38.4
02/01/2010	39.93	39.93	39.18	39.34
02/02/2010	39.25	40.5	38.93	40.49
02/03/2010	40.36	40.4219	39.54	40.23
02/04/2010	39.78	39.84	38.27	38.42
02/05/2010	38.5	38.68	36.15	37.61
02/08/2010	37	37.6	37	37.42
02/09/2010	37.74	38.36	37.33	37.9
02/10/2010	37.77	37.9	37.11	37.5
02/11/2010	37.58	39	37.48	38.1
02/12/2010	37.99	38.39	37.76	38.38
02/16/2010	38.46	38.73	37.8	38.68
02/17/2010	38.8	39.98	38.74	39.78
02/18/2010	39.93	40.43	39.93	40.25
02/19/2010	40.23	40.715	40.23	40.7
02/22/2010	40.72	40.735	39.63	39.92
02/23/2010	39.61	40.16	39.04	39.42
02/24/2010	39.7	40.51	39.7	40.36
02/25/2010	39.93	40.19	39.18	40.14
02/26/2010	40.18	40.62	39.51	40.54
03/01/2010	40.66	41.78	40.61	41.43
03/02/2010	41.83	42.03	41.27	41.84
03/03/2010	41.79	42.11	41.71	41.98
03/04/2010	42	42.08	41.25	41.6
03/05/2010	41.62	41.86	41.39	41.52
03/08/2010	41.33	41.55	41.26	41.4
03/09/2010	41.18	42.19	41.17	42.08
03/10/2010	42.22	43.14	42.11	43.02
03/11/2010	42.89	43.105	42.4	43
03/12/2010	43.04	43.46	42.52	43.46
03/15/2010	43.39	43.73	42.75	43.24
03/16/2010	43.32	43.94	43.23	43.71
03/17/2010	43.64	43.91	42.39	42.4
03/18/2010	42.36	42.68	41.58	41.7
03/19/2010	42.05	42.72	41.91	42.72
03/22/2010	42.61	42.95	42.33	42.48
03/23/2010	42.33	42.46	42.02	42.18
03/24/2010	42.16	42.38	41.58	41.71
03/25/2010	42.04	42.12	41.54	41.55
03/26/2010	41.78	42.12	41.2901	41.61
03/29/2010	41.73	41.94	40.97	41.16
03/30/2010	41.25	41.39	40.71	40.86
03/31/2010	40.89	41.67	40.83	40.87
04/01/2010	41.08	41.6171	40.6	40.85
04/05/2010	40.86	41.05	40.53	40.65
04/06/2010	40.51	40.66	40.06	40.47
04/07/2010	40.31	41.45	40.12	40.49
04/08/2010	40.43	40.5	39.42	39.81
04/09/2010	40.01	40.01	39.22	39.68
04/12/2010	38.77	39.75	38.2201	39.26
04/13/2010	39.24	40.17	38.94	40.01
04/14/2010	40.085	40.21	39.5075	39.99
04/15/2010	39.76	40.22	39.23	39.66
04/16/2010	39.62	40.12	38.92	39.99
04/19/2010	40	40.26	39.66	40.04
04/20/2010	40.23	40.55	39.705	40.5
04/21/2010	40.37	40.47	39.1	39.35
04/22/2010	39.06	39.06	37.98	38.09
04/23/2010	38.42	38.81	37.87	38.75
04/26/2010	38.63	38.9877	38.38	38.5
04/27/2010	38.5	39.3	38.5	38.67
04/28/2010	38.78	38.99	38.3602	38.54
04/29/2010	38.6	39.64	38.42	39.55
04/30/2010	39.06	39.83	38.69	38.77
05/03/2010	38.77	39.29	38.38	38.97
05/04/2010	38.49	38.96	37.95	38.47
05/05/2010	38.2	38.68	37	37.55
05/06/2010	37.68	37.68	34.26	36.9
05/07/2010	36.83	37.09	34.93	35.9
05/10/2010	37.5	37.62	36.9701	37.55
05/11/2010	37.22	38.46	37.02	38.11
05/12/2010	38.06	38.94	37.78	38.77
05/13/2010	38.24	38.92	38.1	38.48
05/14/2010	38.39	38.56	37.14	37.46
05/17/2010	38.055	38.73	36.69	37.56
05/18/2010	37.76	38.0825	37.07	37.09
05/19/2010	37.11	37.72	36.78	37.42
05/20/2010	36.76	36.88	35.48	35.58
05/21/2010	35.34	35.64	34.06	34.12
05/24/2010	34.05	35.2	34	34.26
05/25/2010	33.61	34.09	33.12	33.95
05/26/2010	37.715	37.82	34.64	34.74
05/27/2010	35.21	35.35	33.11	34.44
05/28/2010	34.28	34.76	33.77	34.59
06/01/2010	34.54	34.87	33.62	34.19
06/02/2010	34.14	35.41	34.01	35.41
06/03/2010	35.62	35.71	35.16	35.54
06/04/2010	34.72	35.245	34.42	34.45
06/07/2010	34.35	34.86	34.065	34.12
06/08/2010	34.01	34.34	32.68	33.05
06/09/2010	33.12	33.316	32.405	32.58
06/10/2010	32.83	34.09	32.675	34.09
06/11/2010	33.62	35.06	33.39	35.01
06/14/2010	35.14	35.5399	34.61	34.67
06/15/2010	34.77	35.15	34.72	35.09
06/16/2010	34.77	35.17	34.6	35.05
06/17/2010	35.24	35.845	35	35.75
06/18/2010	36.72	36.92	36.32	36.82
06/21/2010	37.06	37.25	36.65	36.78
06/22/2010	36.7	36.92	35.19	35.32
06/23/2010	35.27	35.63	35.001	35.27
06/24/2010	35.01	35.28	34.5	34.61
06/25/2010	34.84	35.31	34.58	35.06
06/28/2010	35.16	35.2	34.23	34.71
06/29/2010	34.27	34.48	32.82	33.06
06/30/2010	33.13	34.1	32.85	32.9
07/01/2010	32.83	32.91	31.25	32.3
07/02/2010	32.45	32.79	31.92	32.22
07/06/2010	32.73	32.99	31.86	32.17
07/07/2010	32.26	33.12	31.9501	33.04
07/08/2010	33.19	33.93	32.87	33.8
07/09/2010	33.83	34.27	33.52	34.18
07/12/2010	33.9	34.51	33.27	33.47
07/13/2010	33.69	34.12	33.43	33.8
07/14/2010	33.75	34.16	33.48	34.1
07/15/2010	34.17	34.67	33.67	33.77
07/16/2010	33.8	33.8	32.14	32.47
07/19/2010	32.43	32.96	32.35	32.76
07/20/2010	32.35	32.63	32.12	32.63
07/21/2010	32.7	33.13	32.13	32.15
07/22/2010	32.48	33.3895	32.38	33.05
07/23/2010	32.88	33.16	32	33.05
07/26/2010	32.89	34.61	32.8	33.96
07/27/2010	34.02	34.3499	33.655	33.88
07/28/2010	33.88	34.39	33.02	33.19
07/29/2010	33.24	33.56	32	32.61
07/30/2010	32.36	33.85	32	33.66
08/02/2010	33.93	34.61	33.82	34.51
08/03/2010	34.32	35.64	34.31	35.24
08/04/2010	36.17	37.95	35.93	36.26
08/05/2010	36.07	36.22	35.43	36.11
08/06/2010	35.86	36.597	35.57	36.54
08/09/2010	36.74	37.09	36.71	37
08/10/2010	37	37.55	36.06	36.75
08/11/2010	36.19	36.39	35.35	35.75
08/12/2010	35.5	36.57	35.37	36.29
08/13/2010	36.02	36.52	36.02	36.19
08/16/2010	36.07	36.69	35.97	36.3
08/17/2010	36.53	36.69	36.06	36.28
08/18/2010	36.12	36.75	35.8	36.37
08/19/2010	36.36	36.45	35.14	35.36
08/20/2010	35.24	35.74	34.76	35.58
08/23/2010	35.81	36.19	35.19	35.22
08/24/2010	34.96	34.96	34.11	34.11
08/25/2010	33.9	34.63	33.78	34.48
08/26/2010	34.49	34.49	33.3	33.38
08/27/2010	33.55	34.74	32.88	34.45
08/30/2010	34.32	34.62	33.61	33.62
08/31/2010	33.16	33.59	33	33.31
09/01/2010	33.68	35.06	33.58	34.91
09/02/2010	34.71	35.45	34.42	35.45
09/03/2010	35.79	36.08	35.5	36.06
09/07/2010	36.23	36.26	34.84	35.01
09/08/2010	35.12	36.08	34.75	36.05
09/09/2010	36.25	36.6367	35.73	35.89
09/10/2010	36.08	36.51	35.83	36.47
09/13/2010	36.52	36.85	36.5	36.75
09/14/2010	36.62	37.55	36.62	37.44
09/15/2010	37.36	37.44	37.04	37.24
09/16/2010	37	37.45	36.56	36.79
09/17/2010	36.83	36.91	35.93	36.25
09/20/2010	36.43	36.7075	36.09	36.5
09/21/2010	36.38	36.55	35.99	36.22
09/22/2010	36.19	37.1	36.04	36.17
09/23/2010	34.6844	36.25	34.66	36.12
09/24/2010	36.55	36.9525	36.17	36.88
09/27/2010	36.74	36.7901	35.67	35.69
09/28/2010	35.98	36.19	35.37	35.53
09/29/2010	35.45	35.57	34.84	34.94
09/30/2010	35.3	35.52	34.51	34.57
10/01/2010	35.01	35.08	33.98	34.42
10/04/2010	34.33	34.76	33.78	33.95
10/05/2010	34.43	34.79	34.27	34.72
10/06/2010	34.63	34.83	34.16	34.26
10/07/2010	34.66	35.18	34.06	35.12
10/08/2010	35.11	35.41	34.5	35.31
10/11/2010	35.05	35.06	34.68	34.93
10/12/2010	34.75	34.75	34.11	34.3
10/13/2010	34.87	35	34.3	34.3
10/14/2010	34.84	34.97	34.305	34.92
10/15/2010	34.93	36.21	34.87	36.03
10/18/2010	35.98	36.9	35.89	36.89
10/19/2010	36.6	37.16	36.32	37.06
10/20/2010	37.24	37.24	36.46	36.54
10/21/2010	36.63	36.64	35.5	35.85
10/22/2010	36	36.46	35.72	36.43
10/25/2010	36.73	37.45	36.73	37.32
10/26/2010	36.89	37.75	36.46	37.58
10/27/2010	37.06	38.37	36.85	38.35
10/28/2010	38.5	38.5	38	38.3
10/29/2010	38.09	38.48	37.94	38.3
11/01/2010	38.58	38.7	37.64	37.95
11/02/2010	38.17	38.25	37.12	37.28
11/03/2010	37.18	37.37	36.35	36.68
11/04/2010	36.98	37.19	34.69	34.77
11/05/2010	34.71	35.14	33.83	35.06
11/08/2010	34.88	35	34.15	34.51
11/09/2010	34.57	34.62	34.05	34.27
11/10/2010	34.3	34.77	34.24	34.44
11/11/2010	34.2	34.99	33.89	34.99
11/12/2010	34.66	34.66	33.77	33.77
11/15/2010	33.98	34.67	33.95	34.56
11/16/2010	34.36	34.4	33.7	34.1
11/17/2010	33.97	34.03	33.405	33.64
11/18/2010	33.87	35.1	33.87	34.92
11/19/2010	34.78	34.78	34.16	34.25
11/22/2010	34.32	34.61	33.85	34.29
11/23/2010	34	34	33.1	33.44
11/24/2010	33.69	34.13	33.69	33.84
11/26/2010	33.65	34.367	33.56	34.28
11/29/2010	34.08	34.09	33.31	33.87
11/30/2010	33.41	33.62	33.03	33.13
12/01/2010	33.64	33.87	33.38	33.46
12/02/2010	33.4	33.54	33.15	33.37
12/03/2010	33.37	33.66	33.11	33.49
12/06/2010	33.4	33.58	33.02	33.1
12/07/2010	33.58	33.77	33	33.09
12/08/2010	33.15	33.44	32.28	32.43
12/09/2010	32.58	33.24	32.08	33.1675
12/10/2010	33.3	34.54	33.28	34.13
12/13/2010	34.25	34.39	33.72	33.95
12/14/2010	34.04	34.35	33.98	34.2
12/15/2010	34.17	34.7	34.09	34.38
12/16/2010	34.31	34.82	34.18	34.59
12/17/2010	34.53	35.73	34.31	35.45
12/20/2010	35.75	35.83	35.2	35.56
12/21/2010	35.58	36.4	35.46	36.32
12/22/2010	35.84	35.98	34.89	35.11
12/23/2010	35.06	35.56	34.89	35.39
12/27/2010	35.32	35.47	34.69	35.26
12/28/2010	35.26	35.45	35.07	35.26
12/29/2010	35.34	36.04	35.28	35.47
12/30/2010	35.25	35.49	35.22	35.34
12/31/2010	35.37	35.44	34.971	35.03

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2010 Historical Chart

Average

Low

High