VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2011 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 44.023

CLOSE 44.0248

Low

LOW 26.5

High

HIGH 58.87

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	35.2	36.23	35.19	35.99
01/04/2011	36.02	36.22	35.3239	35.49
01/05/2011	35.56	37.07	35.56	36.84
01/06/2011	36.6	36.8	36.18	36.2
01/07/2011	36.26	36.3636	35.72	36.16
01/10/2011	35.95	36.54	35.71	36.29
01/11/2011	37.66	37.85	36.52	36.79
01/12/2011	37.04	37.28	36.59	37.21
01/13/2011	37.31	38.55	37.19	38.55
01/14/2011	38.56	39.42	38.32	39.42
01/18/2011	39.46	40.11	39.46	40
01/19/2011	39.92	39.97	39.2	39.45
01/20/2011	39.34	40.1199	39.23	39.9
01/21/2011	39.94	40.12	39.7013	40.06
01/24/2011	40	40.62	39.78	40.43
01/25/2011	40.3	40.88	40	40.2
01/26/2011	40.36	40.63	39.57	39.75
01/27/2011	39.75	40.04	39.23	39.39
01/28/2011	39.86	40.44	38.66	39.0105
01/31/2011	38.94	39.16	38.34	38.89
02/01/2011	39.15	39.5	38.83	38.85
02/02/2011	38.93	39.68	38.9	38.97
02/03/2011	38.51	39.1	38.5	38.8
02/04/2011	38.88	39.92	38.51	39.46
02/07/2011	39.02	39.2	38.2	38.33
02/08/2011	38.76	39.07	38.13	38.48
02/09/2011	38.4	38.59	38.07	38.13
02/10/2011	38.07	38.84	38.07	38.16
02/11/2011	38.13	38.52	37.77	38.46
02/14/2011	38.4	39.035	38.4	38.97
02/15/2011	38.77	39.51	38.76	39.49
02/16/2011	39.44	40.15	39.1	39.65
02/17/2011	39.5	39.99	39.4	39.85
02/18/2011	39.76	39.7699	38.95	39.16
02/22/2011	38.74	39.15	38	38.22
02/23/2011	43.6	44.68	42.71	43.97
02/24/2011	43.7	43.965	43.24	43.58
02/25/2011	43.62	44.98	43.31	44.84
02/28/2011	44.92	46.75	44.34	46.67
03/01/2011	46.57	46.75	45.72	46.045
03/02/2011	46.07	47.82	46.01	47.28
03/03/2011	47.83	50.83	47.03	49.95
03/04/2011	49.86	51.1	49.07	51.07
03/07/2011	51.01	52.129	48.91	49.62
03/08/2011	48.89	48.99	46.6	46.8
03/09/2011	46.53	47.81	45.885	47.43
03/10/2011	46.72	46.8	44.63	44.8
03/11/2011	44.7	46.62	44.24	46.45
03/14/2011	46.01	46.4	45.35	45.44
03/15/2011	44.49	45.94	43.87	45.71
03/16/2011	45.48	45.48	44.01	44.25
03/17/2011	44.92	45.39	44.24	44.55
03/18/2011	44.68	44.9	44.15	44.39
03/21/2011	44.91	45.61	44.88	45.29
03/22/2011	45.23	46.26	44.95	46.16
03/23/2011	45.92	46.305	45.413	46.08
03/24/2011	46.2	47.22	45.83	46.91
03/25/2011	47	47.25	46.35	46.58
03/28/2011	46.83	47.6	46.32	47.34
03/29/2011	48.4	49.22	47.82	48.9
03/30/2011	49.3	49.8149	48.39	48.48
03/31/2011	48.44	48.83	47.25	47.93
04/01/2011	48	48.1999	47.21	47.59
04/04/2011	47.91	48.11	47.22	47.49
04/05/2011	47.32	47.6	46.52	46.74
04/06/2011	47.28	47.37	46.16	46.42
04/07/2011	46.5	47.246	46.15	46.91
04/08/2011	47	48.2	46.88	48.16
04/11/2011	48.28	48.94	47.57	48.22
04/12/2011	47.85	48.2	47.44	47.97
04/13/2011	48.15	48.3399	46.82	47.4
04/14/2011	47	47.9	46.69	47.59
04/15/2011	47.75	48.11	46.79	48.02
04/18/2011	47.56	47.66	46.15	46.99
04/19/2011	47	47.15	46.38	46.82
04/20/2011	47.36	48.45	47.36	47.98
04/21/2011	47.84	49.87	47.84	49.37
04/25/2011	50	50.48	47.52	48.04
04/26/2011	48.93	54.99	47.18	52.92
04/27/2011	52.83	55.79	52.75	55.54
04/28/2011	55.54	55.54	55.54	55.54
04/29/2011	55.99	56.21	54.5	55.05
05/02/2011	55	56.7	54.8716	55.05
05/03/2011	55	55.27	53.97	54.74
05/04/2011	53.51	56.1	53.3	55.31
05/05/2011	54.87	55.1	52.95	53.19
05/06/2011	53.82	55.38	53.55	54.54
05/09/2011	55.38	57.94	55.22	57.65
05/10/2011	57.82	57.89	56.12	57.05
05/11/2011	56.74	57	55.31	56.25
05/12/2011	56.15	58.87	55.68	58.01
05/13/2011	58.25	58.36	57.03	57.48
05/16/2011	55.87	57.86	55.41	57.27
05/17/2011	57.15	57.86	56.12	56.51
05/18/2011	56.68	56.68	55.24	55.42
05/19/2011	55.89	56	54.16	54.79
05/20/2011	54.51	55.61	54.15	55
05/23/2011	55.05	55.83	53.55	55.81
05/24/2011	55.81	56.47	55.55	56.26
05/25/2011	56.32	56.64	55.06	55.57
05/26/2011	55.17	55.466	52.85	54.28
05/27/2011	54.01	54.46	53.38	53.54
05/31/2011	54.33	54.68	52.98	53.99
06/01/2011	54.48	54.69	53.01	53.02
06/02/2011	52.9	54.68	52.8803	54.5
06/03/2011	53.65	55.42	53.4	54.76
06/06/2011	54.36	54.89	53.8	54.37
06/07/2011	54.27	54.93	53.83	54.17
06/08/2011	54.09	54.229	52.955	53.14
06/09/2011	50.25	50.5	46.15	48.07
06/10/2011	48.01	49.01	47.48	48.2
06/13/2011	48.24	48.67	47.2	47.235
06/14/2011	47.44	47.61	46.6	46.78
06/15/2011	46.65	47.44	45.97	46.42
06/16/2011	46.38	46.5	45.2	45.59
06/17/2011	46.2	46.3757	44.57	45.01
06/20/2011	44.78	46.25	44.58	45.16
06/21/2011	45.22	45.97	44.68	45.85
06/22/2011	45.57	47.89	45.5	47.21
06/23/2011	46.37	48.15	45.89	48.02
06/24/2011	47.99	48.79	47.5	48.59
06/27/2011	48.42	48.7396	48.06	48.72
06/28/2011	48.97	51.48	48.71	50.73
06/29/2011	50.81	52.27	50.23	52.27
06/30/2011	52.39	52.78	51.71	51.99
07/01/2011	51.49	51.92	51.08	51.7
07/05/2011	51.84	52.22	51.62	52.19
07/06/2011	51.89	52	49.82	50.17
07/07/2011	50.21	50.33	49.05	50.13
07/08/2011	49.22	50.74	49.22	50.67
07/11/2011	50.22	50.86	49.77	50.27
07/12/2011	50.15	51.83	50.0504	51.41
07/13/2011	51.57	52.33	51.18	51.49
07/14/2011	51	52.44	50.18	50.33
07/15/2011	50.28	51.28	50.24	50.68
07/18/2011	50.07	50.83	49.33	49.57
07/19/2011	49.99	51.07	49.9	50.92
07/20/2011	50.62	50.64	49.46	50.2
07/21/2011	50.47	51.8375	50.33	51.17
07/22/2011	51.27	51.51	50.63	50.98
07/25/2011	50.48	50.79	49.34	49.45
07/26/2011	49.47	49.87	48.12	49.55
07/27/2011	49.22	49.35	47.15	47.92
07/28/2011	47.92	49.801	47.51	47.98
07/29/2011	49.89	52.63	48.45	51.86
08/01/2011	52.39	53	50.15	50.94
08/02/2011	50.73	51.44	48.96	49.05
08/03/2011	48.9	49	46.5	47.9
08/04/2011	47.08	47.38	43.8602	44.19
08/05/2011	44.18	46.7	41.48	43
08/08/2011	41.96	42.34	39.06	40
08/09/2011	40.64	44.47	40.05	44.45
08/10/2011	42.45	44.36	41.75	41.78
08/11/2011	41.89	44	41.31	43.37
08/12/2011	42.72	45.15	42.72	44.49
08/15/2011	44.72	46.33	44.4943	46.31
08/16/2011	45.98	46.47	45.19	46.16
08/17/2011	46.76	47.81	45.8	46.65
08/18/2011	45.68	46.11	44.5478	45.29
08/19/2011	44.68	47.9	44.53	46.49
08/22/2011	47.53	47.53	44.63	45.48
08/23/2011	45.64	47	44.45	46.98
08/24/2011	46.94	47.15	45.22	46.53
08/25/2011	46.74	47.2	45.3	45.41
08/26/2011	45.04	45.9	43.342	45.26
08/29/2011	45	45.33	43.6605	43.95
08/30/2011	44.39	45.63	43.8196	45.27
08/31/2011	45.43	46.67	45.02	45.27
09/01/2011	45.59	46.34	44.8	45.11
09/02/2011	44.29	45.83	44.15	44.59
09/06/2011	43.67	45.8686	43.25	45.57
09/07/2011	46.33	46.98	45.94	46.94
09/08/2011	46.43	48.255	46	47.57
09/09/2011	47.02	47.27	45.25	45.81
09/12/2011	45.01	47.79	44.95	47.78
09/13/2011	47.98	50.47	47.53	50.21
09/14/2011	50.23	51.17	49.5	50.55
09/15/2011	51.06	51.17	49.73	50.12
09/16/2011	50.3	51.11	50.03	50.52
09/19/2011	49.78	50.79	48.45	50.18
09/20/2011	50.36	52.855	50.01	52.05
09/21/2011	51.98	54.38	51.52	53.18
09/22/2011	51.48	51.98	47.96	49.31
09/23/2011	48.98	51.0487	48.86	50.73
09/26/2011	50.8	51.15	46.69	48.88
09/27/2011	49.28	50.06	47.39	47.7
09/28/2011	47.79	47.91	45.51	45.69
09/29/2011	46.45	46.85	43.36	44.51
09/30/2011	43.91	45.44	43.7	44.46
10/03/2011	44.2799	44.2799	40.08	40.49
10/04/2011	40.63	43.45	40.34	43.29
10/05/2011	43.49	45.26	42.53	45.12
10/06/2011	45.01	45.19	43.72	44.63
10/07/2011	44.53	45.24	43.26	44.44
10/10/2011	44	44.05	39.94	40.41
10/11/2011	40.41	41.36	37.27	39.95
10/12/2011	40.7	41.1	38.55	40.24
10/13/2011	43.88	44.2	42.5	43.88
10/14/2011	43.81	43.81	41.55	43.28
10/17/2011	41.5	42.85	39.3701	40.09
10/18/2011	40.12	41.44	40.09	40.94
10/19/2011	41.1	41.32	40.05	40.17
10/20/2011	40.27	42.65	39.87	42.28
10/21/2011	42.31	43.16	40.45	41.74
10/24/2011	41.62	44.04	40.45	44.01
10/25/2011	43.81	44	42.86	43.33
10/26/2011	43.67	43.72	40.56	42.89
10/27/2011	44	44.25	41.4399	42.58
10/28/2011	42.75	42.75	39.764	41.58
10/31/2011	40.3	40.62	39.47	39.59
11/01/2011	37.49	38.5	36.86	37.78
11/02/2011	38.11	38.42	36.43	36.9
11/03/2011	37.42	37.76	35.45	36.63
11/04/2011	36.29	37.05	34.95	36.63
11/07/2011	34.9494	35.1	32.92	33.22
11/08/2011	32.68	32.68	30.18	30.45
11/09/2011	30.04	31.4	29.24	30.86
11/10/2011	31.52	32.66	31.21	31.98
11/11/2011	32.04	32.18	31.38	31.39
11/14/2011	31.01	31.1	29.57	30.03
11/15/2011	29.96	30.2	29.44	29.7
11/16/2011	29.61	30	29.18	29.26
11/17/2011	29.18	29.62	28.78	29.01
11/18/2011	28.94	29.01	27.835	28.29
11/21/2011	28.08	28.49	27.38	27.56
11/22/2011	27.57	28.31	27.34	27.92
11/23/2011	27.75	27.89	26.89	26.94
11/25/2011	26.8	27.23	26.5	26.6
11/28/2011	27.12	27.55	26.8	27.24
11/29/2011	27.32	27.57	26.75	27.33
11/30/2011	27.72	29	27.52	28.99
12/01/2011	28.68	29.47	28.55	29.39
12/02/2011	29.57	29.85	29.08	29.25
12/05/2011	29.45	29.75	28.57	29.6
12/06/2011	29.71	30	29.29	29.66
12/07/2011	29.57	29.91	28.94	29.65
12/08/2011	29.59	29.73	28.46	28.56
12/09/2011	29.8	29.82	29.02	29.37
12/12/2011	29.3	29.4311	28.71	29.35
12/13/2011	29.57	29.62	28.49	28.66
12/14/2011	29.41	30.85	29.12	30.54
12/15/2011	30.84	32.46	30.32	31.43
12/16/2011	32.69	34.08	32.23	33.91
12/19/2011	34.97	34.97	32.94	33.21
12/20/2011	33.71	34.4497	33.225	33.405
12/21/2011	33.33	33.57	32.6248	32.99
12/22/2011	32.91	33.28	32.55	33.02
12/23/2011	33.05	33.43	32.55	32.84
12/27/2011	32.83	33.54	32.58	33.25
12/28/2011	33.29	33.32	32.1	32.44
12/29/2011	32.38	32.83	32	32.76
12/30/2011	32.71	33.4	32.45	33.21

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2011 Historical Chart

Average

Low

High