Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VF Corp (NY: VFC )

12.76 -0.28 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.918 9.187 8.868 9.092 14,386,658 +0.20(+2.21%)
May 28, 2009 9.043 9.096 8.737 8.896 8,232,079 -0.10(-1.16%)
May 27, 2009 9.188 9.299 8.955 9.000 6,410,201 -0.20(-2.23%)
May 26, 2009 8.676 9.243 8.640 9.204 7,080,484 +0.46(+5.29%)
May 22, 2009 8.806 8.852 8.524 8.742 5,468,703 +0.02(+0.18%)
May 21, 2009 8.712 8.889 8.648 8.726 6,803,332 -0.09(-1.07%)
May 20, 2009 8.968 9.097 8.779 8.820 7,075,078 -0.10(-1.13%)
May 19, 2009 8.955 9.007 8.812 8.921 8,538,628 -0.03(-0.36%)
May 18, 2009 8.764 8.953 8.764 8.953 6,948,651 +0.25(+2.87%)
May 15, 2009 8.697 8.918 8.649 8.704 5,941,999 +0.00(+0.04%)
May 14, 2009 8.572 8.915 8.572 8.700 6,616,943 +0.05(+0.61%)
May 13, 2009 8.756 8.756 8.563 8.648 9,331,970 -0.21(-2.37%)
May 12, 2009 9.022 9.120 8.609 8.857 10,092,859 -0.14(-1.55%)
May 11, 2009 9.211 9.211 8.961 8.996 8,355,732 -0.30(-3.19%)
May 08, 2009 9.460 9.460 9.169 9.292 9,736,136 -0.11(-1.16%)
May 07, 2009 9.601 9.668 9.355 9.401 10,495,870 -0.09(-0.98%)
May 06, 2009 9.584 9.633 9.323 9.494 12,718,934 -0.01(-0.10%)
May 05, 2009 9.600 9.739 9.486 9.504 8,744,495 -0.09(-0.98%)
May 04, 2009 9.606 9.628 9.472 9.598 8,146,215 +0.15(+1.57%)
May 01, 2009 9.505 9.655 9.417 9.449 11,279,951 -0.04(-0.37%)
Apr 30, 2009 9.440 9.852 9.304 9.484 15,415,863 +0.18(+1.98%)
Apr 29, 2009 9.692 9.891 9.161 9.300 42,516,336 -1.47(-13.61%)
Apr 28, 2009 10.56 10.93 10.42 10.77 7,425,914 +0.19(+1.78%)
Apr 27, 2009 10.86 10.86 10.50 10.58 11,061,391 -0.45(-4.09%)
Apr 24, 2009 10.88 11.16 10.80 11.03 5,966,689 +0.24(+2.19%)
Apr 23, 2009 10.91 11.04 10.63 10.79 6,764,218 -0.12(-1.06%)
Apr 22, 2009 10.56 11.12 10.53 10.91 7,138,670 +0.28(+2.65%)
Apr 21, 2009 10.26 10.69 10.09 10.63 7,699,754 +0.41(+4.01%)
Apr 20, 2009 10.39 10.40 10.11 10.22 5,586,494 -0.40(-3.78%)
Apr 17, 2009 10.43 10.68 10.38 10.62 4,854,232 +0.16(+1.53%)
Apr 16, 2009 10.19 10.54 10.18 10.46 5,309,936 +0.25(+2.45%)
Apr 15, 2009 10.22 10.34 10.07 10.21 4,445,204 -0.08(-0.81%)
Apr 14, 2009 10.42 10.54 10.22 10.29 4,117,552 -0.26(-2.44%)
Apr 13, 2009 10.51 10.60 10.43 10.55 4,748,077 -0.02(-0.21%)
Apr 09, 2009 10.26 10.57 10.18 10.57 4,898,289 +0.52(+5.21%)
Apr 08, 2009 9.936 10.06 9.809 10.05 5,175,228 +0.21(+2.15%)
Apr 07, 2009 9.985 10.03 9.654 9.836 6,964,411 -0.29(-2.83%)
Apr 06, 2009 10.22 10.27 9.915 10.12 8,585,253 -0.18(-1.72%)
Apr 03, 2009 9.849 10.30 9.806 10.30 9,661,252 +0.48(+4.85%)
Apr 02, 2009 9.524 9.931 9.440 9.824 11,006,573 +0.45(+4.76%)
Apr 01, 2009 9.043 9.414 8.961 9.377 6,032,612 +0.24(+2.61%)
Mar 31, 2009 9.196 9.246 9.001 9.139 5,760,603 -0.01(-0.16%)
Mar 30, 2009 9.179 9.262 9.027 9.153 5,566,116 -0.30(-3.18%)
Mar 26, 2009 9.486 9.536 9.372 9.454 17,155,114 +0.12(+1.27%)
Mar 25, 2009 9.348 9.515 9.076 9.336 9,713,589 +0.04(+0.38%)
Mar 24, 2009 9.323 9.537 9.270 9.300 8,577,748 -0.12(-1.32%)
Mar 23, 2009 9.124 9.425 9.105 9.425 5,720,065 +0.54(+6.09%)
Mar 20, 2009 9.171 9.235 8.800 8.884 9,520,845 -0.14(-1.51%)
Mar 19, 2009 9.000 9.209 8.969 9.021 7,439,219 +0.01(+0.12%)
Mar 18, 2009 8.678 9.132 8.591 9.010 10,110,251 +0.34(+3.94%)
Mar 17, 2009 8.382 8.668 8.377 8.668 7,605,023 +0.30(+3.62%)
Mar 16, 2009 8.654 8.699 8.359 8.366 7,022,372 -0.21(-2.44%)
Mar 13, 2009 8.511 8.633 8.388 8.575 0 +0.07(+0.87%)
Mar 12, 2009 8.119 8.548 8.091 8.502 6,389,366 +0.37(+4.61%)
Mar 11, 2009 8.140 8.270 8.057 8.127 5,759,597 +0.03(+0.42%)
Mar 10, 2009 7.753 8.105 7.727 8.094 8,332,823 +0.41(+5.35%)
Mar 09, 2009 7.550 7.747 7.548 7.683 11,457,478 +0.06(+0.76%)
Mar 06, 2009 7.743 7.825 7.371 7.625 0 -0.07(-0.87%)
Mar 05, 2009 7.743 7.975 7.612 7.692 9,204,967 -0.20(-2.59%)
Mar 04, 2009 7.777 8.020 7.619 7.897 7,572,627 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.