The closing price for Vertex Pharmaceuticals (VRTX) in May 2012 was $60.04, on May 31, 2012. It was up 56.4% for the month. The latest price is $415.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $59.71 | $60.55 | $59.59 | $60.04 | 4,084,700 |
May 30 2012 | $57.72 | $61.45 | $56.48 | $60.18 | 10,176,620 |
May 29 2012 | $50.14 | $58.18 | $50.00 | $57.80 | 20,861,260 |
May 25 2012 | $64.53 | $64.94 | $63.67 | $64.85 | 1,967,212 |
May 24 2012 | $63.78 | $64.09 | $62.20 | $64.09 | 2,541,913 |
May 23 2012 | $62.52 | $64.03 | $62.02 | $63.94 | 2,172,568 |
May 22 2012 | $61.97 | $63.94 | $61.57 | $63.09 | 2,513,463 |
May 21 2012 | $61.90 | $62.84 | $61.01 | $62.10 | 2,933,998 |
May 18 2012 | $61.18 | $61.64 | $59.61 | $61.34 | 3,442,005 |
May 17 2012 | $62.99 | $62.99 | $61.21 | $61.27 | 3,138,802 |
May 16 2012 | $63.15 | $64.26 | $62.57 | $62.61 | 2,839,000 |
May 15 2012 | $64.37 | $66.10 | $62.88 | $63.38 | 4,006,471 |
May 14 2012 | $63.12 | $65.37 | $62.76 | $64.70 | 7,665,158 |
May 11 2012 | $59.76 | $62.22 | $59.40 | $62.02 | 3,250,594 |
May 10 2012 | $59.13 | $61.03 | $58.95 | $60.19 | 5,306,103 |
May 09 2012 | $61.04 | $63.00 | $59.25 | $60.35 | 10,429,670 |
May 08 2012 | $57.56 | $64.50 | $57.56 | $64.16 | 16,134,270 |
May 07 2012 | $52.12 | $58.75 | $51.85 | $58.12 | 40,221,039 |
May 04 2012 | $38.00 | $38.29 | $37.27 | $37.41 | 1,888,161 |
May 03 2012 | $38.47 | $38.70 | $37.92 | $38.11 | 1,614,183 |
May 02 2012 | $37.71 | $38.76 | $37.71 | $38.36 | 1,942,740 |
May 01 2012 | $38.40 | $39.08 | $38.00 | $38.45 | 2,038,258 |
Daily pricing data for Vertex Pharmaceuticals dates back to 7/24/1991, and may be incomplete.
