The closing price for Vertex Pharmaceuticals (VRTX) in 2005 was $27.67, on December 30, 2005. It was up 158.6% for the year. The latest price is $545.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $27.42 | $27.85 | $26.61 | $27.67 | 963,500 |
December 29 2005 | $28.20 | $28.26 | $27.44 | $27.48 | 517,100 |
December 28 2005 | $28.15 | $28.38 | $27.55 | $28.12 | 767,200 |
December 27 2005 | $28.90 | $29.10 | $27.99 | $28.20 | 612,800 |
December 23 2005 | $29.03 | $29.24 | $28.63 | $28.79 | 566,900 |
December 22 2005 | $27.98 | $29.00 | $27.84 | $28.92 | 1,112,900 |
December 21 2005 | $27.38 | $28.00 | $27.03 | $27.91 | 1,342,400 |
December 20 2005 | $27.00 | $27.52 | $26.67 | $27.38 | 910,200 |
December 19 2005 | $27.84 | $27.84 | $27.00 | $27.09 | 998,100 |
December 16 2005 | $27.97 | $28.00 | $27.34 | $27.69 | 1,594,200 |
December 15 2005 | $27.48 | $28.00 | $27.27 | $27.70 | 1,490,000 |
December 14 2005 | $27.49 | $27.83 | $27.25 | $27.35 | 1,625,000 |
December 13 2005 | $26.70 | $27.48 | $26.11 | $27.26 | 1,268,500 |
December 12 2005 | $26.58 | $26.71 | $26.00 | $26.25 | 1,043,200 |
December 09 2005 | $25.74 | $26.55 | $25.74 | $26.48 | 950,000 |
December 08 2005 | $25.68 | $26.05 | $25.26 | $25.86 | 2,106,400 |
December 07 2005 | $25.20 | $25.42 | $24.69 | $25.10 | 801,300 |
December 06 2005 | $25.07 | $25.14 | $24.55 | $24.74 | 1,287,900 |
December 05 2005 | $25.04 | $25.26 | $24.71 | $25.18 | 720,800 |
December 02 2005 | $25.65 | $25.75 | $24.80 | $25.04 | 1,390,200 |
December 01 2005 | $25.55 | $25.80 | $25.16 | $25.70 | 1,323,600 |
November 30 2005 | $25.26 | $25.57 | $24.78 | $25.50 | 1,874,600 |
November 29 2005 | $25.54 | $25.59 | $24.80 | $25.16 | 1,397,500 |
November 28 2005 | $26.24 | $26.24 | $24.88 | $25.35 | 1,781,400 |
November 25 2005 | $26.32 | $26.32 | $26.00 | $26.04 | 371,800 |
Daily pricing data for Vertex Pharmaceuticals dates back to 7/24/1991, and may be incomplete.