VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2013 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 67.9828

CLOSE 68.0295

Low

LOW 42.72

High

HIGH 89.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	42.87	43.685	42.72	43.65
01/03/2013	43.7	45.3	43.31	45.15
01/04/2013	45.35	46.51	45.2	45.85
01/07/2013	45.88	47.44	45.75	47.29
01/08/2013	47.44	48.57	47.07	48.5
01/09/2013	48.54	48.7	47.52	48.25
01/10/2013	48.59	48.63	46.25	46.8
01/11/2013	47.04	47.42	46.3101	47.31
01/14/2013	47.12	47.75	46.79	47.34
01/15/2013	45.77	47.6	45.31	47.08
01/16/2013	47.08	47.36	46.34	46.45
01/17/2013	46.6	47.32	46.48	46.79
01/18/2013	46.48	46.66	45.54	46.31
01/22/2013	46.21	47.12	45.69	47.07
01/23/2013	46.91	47.29	46.47	46.5
01/24/2013	46.63	47.75	46.5	47.32
01/25/2013	47.69	47.69	46.7	46.85
01/28/2013	46.21	46.69	45.65	45.92
01/29/2013	46.11	46.66	46.03	46.39
01/30/2013	46.51	46.55	43.57	44.65
01/31/2013	44.48	45.25	44.27	44.78
02/01/2013	45.05	46	44.78	45.44
02/04/2013	44.66	45.449	44.59	44.63
02/05/2013	44.63	45.67	44.55	45.6
02/06/2013	45.29	46.15	45.29	45.86
02/07/2013	46.11	46.24	44.96	45.65
02/08/2013	45.84	46.37	45.7	46
02/11/2013	46.48	46.48	45.6	45.7
02/12/2013	45.81	46.2	45.5	45.89
02/13/2013	46.02	46.72	45.79	46.48
02/14/2013	46.39	46.46	45.35	45.66
02/15/2013	45.64	45.98	45.35	45.61
02/19/2013	45.6	46.55	45.5	46.52
02/20/2013	46.48	47.08	45.41	45.441
02/21/2013	45.21	45.67	44.77	44.82
02/22/2013	45.08	45.92	44.82	45.91
02/25/2013	46.14	46.3	44.84	44.86
02/26/2013	44.98	45.11	43.6912	44.18
02/27/2013	44.44	47.23	44.2	46.97
02/28/2013	46.89	48.15	46.59	46.82
03/01/2013	46.55	46.58	45.52	46.17
03/04/2013	46.02	46.54	45.59	46.31
03/05/2013	46.63	48.34	46.2	48.33
03/06/2013	48.41	49.8285	48.1	49.51
03/07/2013	49.51	50.355	49.22	50.17
03/08/2013	50.28	52.915	50.094	52.81
03/11/2013	52.45	53.03	52.15	52.55
03/12/2013	52.48	52.9599	51.9	52.41
03/13/2013	52.47	53.02	52.23	52.77
03/14/2013	52.98	52.98	52.05	52.79
03/15/2013	52.59	52.94	51.87	52.31
03/18/2013	51.82	51.98	51.14	51.37
03/19/2013	51.67	52.45	51.39	51.9
03/20/2013	52.33	52.66	51.93	52.48
03/21/2013	52.04	52.95	51.85	52.24
03/22/2013	52.55	54.15	52.55	53.74
03/25/2013	53.94	54.98	53.35	54.255
03/26/2013	54.36	54.75	53.36	54.34
03/27/2013	53.95	54.89	53.51	54.83
03/28/2013	54.56	55.93	54.55	54.97
04/01/2013	55	55.55	53.715	54
04/02/2013	54.52	55.48	53.73	53.93
04/03/2013	54.45	54.55	52.43	52.63
04/04/2013	53.5899	53.63	52.03	52.95
04/05/2013	52.25	53.33	51.55	53.23
04/08/2013	52.65	53.13	51.28	52.74
04/09/2013	52.95	53.16	51.91	52.6
04/10/2013	53.45	55.04	52.95	54.84
04/11/2013	54.72	55.73	53.64	54.83
04/12/2013	54.85	55.9	54.31	55.74
04/15/2013	55.54	55.79	53.82	54.06
04/16/2013	54.59	54.74	53.25	54.39
04/17/2013	54.06	54.3199	52.77	54.045
04/18/2013	54.14	54.15	51.9601	52.87
04/19/2013	81.55	85.9	80.1	85.6
04/22/2013	84.4	87.47	80.9	82.33
04/23/2013	83.24	85.22	82.77	83.53
04/24/2013	81.27	81.56	78.78	81.05
04/25/2013	80.955	81.19	79.39	80.32
04/26/2013	80.32	80.9	78.37	79.02
04/29/2013	79	80.41	78.25	78.33
04/30/2013	77.88	78.045	75.96	76.82
05/01/2013	77.35	79.23	76.67	76.83
05/02/2013	76.3	78.04	76.16	77.72
05/03/2013	75.9	79.41	74.6101	75.99
05/06/2013	76.12	77.8	75.511	77.25
05/07/2013	76.92	77.39	75.98	76.401
05/08/2013	76.42	76.43	74.82	75.43
05/09/2013	75.23	77.13	74.95	76.78
05/10/2013	76.61	81.04	76.53	80.43
05/13/2013	79.53	81.83	79.17	80.15
05/14/2013	80.27	81.76	80.158	81.01
05/15/2013	80.2	81	78.38	79.42
05/16/2013	78.67	79.31	75.85	77.89
05/17/2013	78.72	79.54	77.69	79.49
05/20/2013	79.03	79.575	77.08	77.38
05/21/2013	77.61	79.87	77.49	79.47
05/22/2013	79.4	81.45	77.67	78.43
05/23/2013	78.19	79.47	77.16	78.48
05/24/2013	77.495	78.46	76.73	78.4
05/28/2013	79.28	79.61	76.94	78.02
05/29/2013	77.46	78.96	76.97	78.39
05/30/2013	78.43	83.94	78.26	83.14
05/31/2013	82.18	82.97	80.11	80.33
06/03/2013	80.83	81	77.46	79.33
06/04/2013	78.77	80.18	78.03	78.36
06/05/2013	78.38	79.445	76.16	76.95
06/06/2013	77.3	79.15	77.1	78.02
06/07/2013	77.99	84.72	77.97	82.81
06/10/2013	82.66	83.17	80.71	83.14
06/11/2013	81.92	84.84	81.09	81.4
06/12/2013	82.08	83.02	79.79	80.23
06/13/2013	82.25	84.62	78.7925	82.66
06/14/2013	82.32	82.85	79.91	80.31
06/17/2013	81.22	81.5	77.56	78.75
06/18/2013	79.08	79.59	77.45	78.8
06/19/2013	79.07	80.42	77.85	77.87
06/20/2013	76.8	77.73	75.3	76.161
06/21/2013	75.89	76.87	74.1975	75.978
06/24/2013	75.03	77.18	73.4	76.67
06/25/2013	77.34	78.91	77.08	78.1
06/26/2013	78.77	81.32	78.02	80.32
06/27/2013	81.56	81.77	79.66	80.53
06/28/2013	80.2	81.38	79.54	80.06
07/01/2013	81.44	85.47	80.3	80.43
07/02/2013	80.6	81.88	78.815	79.52
07/03/2013	79.63	80.86	79.06	80.63
07/05/2013	81.21	82.48	80.17	82.43
07/08/2013	83.25	83.25	80.01	80.38
07/09/2013	80.71	82	79.008	79.99
07/10/2013	80.1	81.73	79.76	81.64
07/11/2013	82.05	84.78	81.86	84.7
07/12/2013	84.55	88	83.29	87.79
07/15/2013	87.09	87.63	85.66	86.75
07/16/2013	86.42	87	84.98	85.49
07/17/2013	85.2	86.8	85.2	85.51
07/18/2013	85.99	86.93	85.1	86.79
07/19/2013	86.99	89.96	86.7	88.51
07/22/2013	89.01	89.36	87	88.24
07/23/2013	87.95	88.808	86.28	86.55
07/24/2013	86.95	87.48	84.5	85.26
07/25/2013	84.77	87.89	84	87.62
07/26/2013	80.22	82.2	79.6	80.71
07/29/2013	79.99	81.34	79.13	79.66
07/30/2013	81.49	85.72	81	81.91
07/31/2013	82.37	83.24	79.65	79.8
08/01/2013	80.59	81.98	80.26	80.72
08/02/2013	80.68	81.21	78.52	79.44
08/05/2013	79.49	79.81	78.03	78.99
08/06/2013	78.66	78.985	76.86	77.33
08/07/2013	77.31	78.52	76.8	78.05
08/08/2013	78.42	78.42	77.22	77.67
08/09/2013	77.29	78.11	76.78	77.15
08/12/2013	76.84	77.84	76.06	77.48
08/13/2013	77.69	78.07	76.04	77.53
08/14/2013	77.11	78.97	76.4	78.25
08/15/2013	77.39	78.26	76.6	76.96
08/16/2013	76.86	77.36	76.25	76.506
08/19/2013	76.45	76.832	75.22	75.28
08/20/2013	75.34	77.195	75.011	76.55
08/21/2013	76.51	78.14	75.8	76.35
08/22/2013	76.84	78.6	76.79	78.4
08/23/2013	78.4	79	77.29	77.78
08/26/2013	77.69	78.73	77.415	77.95
08/27/2013	77.03	77.38	74.67	75
08/28/2013	75.14	77.01	74.9	75.94
08/29/2013	75.79	78.15	75.54	77.25
08/30/2013	77.12	77.86	74.83	75.15
09/03/2013	76.2	77.57	74.02	75.38
09/04/2013	75.43	78.55	74.91	78.303
09/05/2013	78.13	79.91	78.12	78.38
09/06/2013	79.06	79.2	75.73	78.99
09/09/2013	79.13	82.16	78.25	81.93
09/10/2013	82.45	82.74	79.5	81.32
09/11/2013	81.37	81.5	79.26	79.81
09/12/2013	81.76	82.14	80.26	81.4
09/13/2013	81.29	81.3	77.07	78.25
09/16/2013	79.06	79.49	75.91	76.18
09/17/2013	76.14	78.21	76.09	78.03
09/18/2013	78.18	78.534	76.69	77.11
09/19/2013	77.23	77.37	76	76.29
09/20/2013	77.01	77.75	75.37	76.15
09/23/2013	76.55	76.7408	74.94	75.589
09/24/2013	75.14	75.7	73.43	74.53
09/25/2013	74.55	75.71	74.44	74.67
09/26/2013	74.67	76.59	74.34	76.53
09/27/2013	75.68	77.51	75.16	76.098
09/30/2013	75.32	77.2	74.97	75.82
10/01/2013	76.02	77.12	74.99	77.02
10/02/2013	76.26	76.83	75.49	76.74
10/03/2013	76.75	77.65	75.92	77.16
10/04/2013	77.51	77.84	76.6	77.21
10/07/2013	76.05	76.32	75.07	75.48
10/08/2013	75.41	75.85	71.5	72.22
10/09/2013	72.4	72.5899	68.71	70.15
10/10/2013	70.12	71.61	69.45	70.99
10/11/2013	70.49	71	68.89	70.92
10/14/2013	69.74	74.02	69.64	73.71
10/15/2013	72.49	74.15	72.42	73.35
10/16/2013	74.13	75.92	73.4318	75.46
10/17/2013	75.13	77.48	74.397	76.86
10/18/2013	77.08	78	74.956	77.06
10/21/2013	77.3	77.525	74.51	74.64
10/22/2013	75.13	77.98	74.94	77.62
10/23/2013	77.1	77.98	75.26	75.61
10/24/2013	75.75	77.74	75.61	76.91
10/25/2013	77.7	78.38	76	76.83
10/28/2013	76.67	78.01	76.21	77.83
10/29/2013	76.08	76.88	72.5737	76.09
10/30/2013	74.97	75.37	70.76	71.75
10/31/2013	71.75	72.38	70.25	71.35
11/01/2013	70.16	70.315	66.81	67.36
11/04/2013	67.31	67.85	65.85	66.21
11/05/2013	66.11	66.83	64.95	65.382
11/06/2013	65.09	65.4	61.96	62.6
11/07/2013	63.7	63.836	60.97	61.025
11/08/2013	60.86	62.25	60.42	61.06
11/11/2013	61.3	61.65	60.1	60.55
11/12/2013	60.0101	60.56	58.06	60.18
11/13/2013	59.83	62.133	59.1401	61.2
11/14/2013	61.6	61.6999	60.6	61.03
11/15/2013	60.87	63.42	60.87	63.39
11/18/2013	63.21	63.98	61.24	61.69
11/19/2013	61.59	62.75	61.25	62.38
11/20/2013	62.53	67.69	62.39	65.14
11/21/2013	65.24	66.49	65.14	66.23
11/22/2013	66.63	67.726	65.98	66.28
11/25/2013	67.44	68.9999	66.75	67.96
11/26/2013	68.12	68.57	67.1	68.37
11/27/2013	68.37	68.79	67.58	68.32
11/29/2013	68.8	70.69	68.8	69.42
12/02/2013	69.6	70.18	68.93	69.25
12/03/2013	68.81	69.04	67.32	67.66
12/04/2013	67.51	68.1	66.8	67.33
12/05/2013	67.14	67.43	65.98	66.45
12/06/2013	67.13	67.28	65.77	66.45
12/09/2013	66.56	66.8675	65.9781	66.75
12/10/2013	66.73	67.12	65.41	66.23
12/11/2013	66.12	66.23	64.1801	64.39
12/12/2013	64.38	66.5	64.124	65.36
12/13/2013	65.11	65.91	64.12	65.18
12/16/2013	65.68	66.64	63.91	64.76
12/17/2013	64.59	65.81	63.65	65.58
12/18/2013	66.1	69.61	66.0001	68.63
12/19/2013	67	71	67	69.95
12/20/2013	70.53	71.93	69.93	71.83
12/23/2013	72.4	73.89	72	73.48
12/24/2013	73.5	73.868	72.84	73.49
12/26/2013	73.63	74.05	72.76	73.81
12/27/2013	74.01	74.08	72.99	73.45
12/30/2013	73.6	74.345	72.84	73.89
12/31/2013	74.07	74.7	73.71	74.3

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2013 Historical Chart

Average

Low

High