VIROPHARMA $28.80

up +0.11


19/6/2013 04:19 PM  |  NASDAQ : VPHM  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

VPHM historical data

Date Open High Low Close Volume
6/19/2013 28.70 29.25 28.56 28.80 8960
6/18/2013 29.00 29.06 28.10 28.69 16483
6/17/2013 27.31 30.89 26.70 28.87 43755
6/14/2013 27.37 27.52 27.06 27.16 3504
6/13/2013 27.39 27.68 27.06 27.42 4816
6/12/2013 28.02 28.21 27.35 27.36 6197
6/11/2013 27.58 28.17 27.39 27.80 4013
6/10/2013 27.30 27.88 27.04 27.79 3922
6/7/2013 27.27 27.50 26.87 27.19 4389
6/6/2013 26.66 27.15 26.22 27.15 5103
6/5/2013 27.77 28.00 26.47 26.73 5014
6/4/2013 27.90 28.15 27.69 27.87 8507
6/3/2013 27.64 27.98 26.89 27.95 6122
5/31/2013 27.73 28.15 27.48 27.50 5135
5/30/2013 27.45 27.83 27.26 27.83 4266
5/29/2013 27.60 27.74 27.06 27.29 3643
5/28/2013 27.46 28.19 27.20 27.68 14788
5/24/2013 26.42 27.32 26.02 27.04 4650
5/23/2013 25.86 26.77 25.64 26.44 6304
5/22/2013 25.87 26.73 25.84 26.10 10372
5/21/2013 25.30 25.98 25.25 25.86 6735
5/20/2013 25.88 26.00 25.23 25.30 3785
5/17/2013 25.71 25.88 25.42 25.88 3263
5/16/2013 25.83 25.95 25.12 25.62 4701
5/15/2013 26.33 26.50 25.92 26.04 5280
5/14/2013 25.80 26.38 25.80 26.32 4618
5/13/2013 25.50 26.13 25.47 25.84 5311
5/10/2013 24.96 25.53 24.78 25.51 5363
5/9/2013 24.53 25.04 24.47 24.88 4350
5/8/2013 24.46 24.57 24.27 24.55 5074
5/7/2013 24.60 24.76 24.40 24.45 6577
5/6/2013 25.08 25.10 24.58 24.59 9389
5/3/2013 24.99 25.27 24.78 25.07 5807
5/2/2013 24.93 25.52 24.59 24.78 19053
5/1/2013 26.95 26.97 25.21 25.37 15336
4/30/2013 27.01 27.29 26.59 27.25 5810
4/29/2013 26.85 27.46 26.79 27.01 4574
4/26/2013 26.92 27.10 26.74 26.83 6746
4/25/2013 26.33 27.06 26.33 27.00 6481
4/24/2013 26.56 26.56 26.01 26.33 5316
4/23/2013 26.47 26.77 26.23 26.66 3588
4/22/2013 26.14 26.66 25.83 26.32 6691
4/19/2013 25.10 26.38 25.10 26.01 5544
4/18/2013 25.15 25.35 24.70 25.02 5182
4/17/2013 25.12 25.12 24.71 25.03 4739
4/16/2013 25.45 25.45 24.93 25.26 4736
4/15/2013 25.42 26.24 24.99 25.22 8492
4/12/2013 24.55 25.55 24.55 25.49 4900
4/11/2013 24.02 24.92 23.98 24.70 4132
4/10/2013 24.25 24.25 23.90 24.03 4694
4/9/2013 24.20 24.45 23.98 24.16 2296
4/8/2013 24.25 24.34 23.79 24.19 1372
4/5/2013 23.95 24.21 23.88 24.17 4748
4/4/2013 24.46 24.46 24.04 24.32 2745
4/3/2013 24.90 24.90 24.35 24.42 2464
4/2/2013 24.84 25.12 24.59 24.81 2713
4/1/2013 25.05 25.34 24.52 24.77 4769
3/28/2013 24.84 25.54 24.84 25.16 7031
3/27/2013 24.60 25.01 23.96 24.86 11586
3/26/2013 23.71 23.78 23.13 23.44 3271
3/25/2013 23.69 24.06 23.48 23.62 3245
3/22/2013 24.00 24.00 23.52 23.69 4891
3/21/2013 24.48 24.54 23.75 23.99 4686
3/20/2013 24.77 24.96 24.51 24.57 3122
3/19/2013 24.86 25.13 24.60 24.69 3153
3/18/2013 24.87 25.28 24.80 24.88 3389
3/15/2013 25.20 25.38 25.00 25.03 8579
3/14/2013 25.29 25.35 25.13 25.18 3614
3/13/2013 25.65 25.65 25.09 25.19 3626
3/12/2013 25.55 25.70 25.38 25.64 4197
3/11/2013 26.48 26.49 25.49 25.63 7026
3/8/2013 25.80 25.86 25.28 25.55 4978
3/7/2013 25.08 25.79 25.08 25.52 3234
3/6/2013 25.55 25.76 24.95 25.00 6134
3/5/2013 25.18 25.60 25.14 25.37 4718
3/4/2013 25.55 25.59 24.80 25.13 4649
3/1/2013 25.06 25.98 25.00 25.64 6592
2/28/2013 24.76 25.29 24.44 24.94 6866
2/27/2013 24.86 25.28 23.86 24.76 10095
2/26/2013 25.10 25.22 24.35 24.95 4833
2/25/2013 25.02 25.61 24.61 25.06 3787
2/22/2013 25.57 25.64 25.15 25.25 3396
2/21/2013 25.25 25.63 25.09 25.44 3140
2/20/2013 25.70 25.96 25.29 25.32 3415
2/19/2013 25.54 26.00 25.52 25.73 3916
2/15/2013 25.89 25.89 25.20 25.56 3127
2/14/2013 25.30 25.86 25.05 25.69 2873
2/13/2013 25.74 25.83 25.06 25.36 3391
2/12/2013 25.82 26.04 25.70 25.70 4255
2/11/2013 26.01 26.10 25.59 25.80 3655
2/8/2013 25.61 26.10 25.44 25.90 5324
2/7/2013 25.48 25.68 25.04 25.51 4064
2/6/2013 25.52 25.75 25.32 25.46 4171
2/5/2013 26.22 26.33 25.48 25.60 5604
2/4/2013 26.72 26.74 26.13 26.15 5527
2/1/2013 26.83 27.20 26.63 26.85 6465
1/31/2013 26.41 26.99 26.37 26.66 5182
1/30/2013 26.72 26.77 26.23 26.41 12810
1/29/2013 26.93 26.93 26.62 26.79 5786
1/28/2013 27.27 27.28 26.80 27.03 3205
Marketplace
Trading Center