Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

VF Corp (NY: VFC )

12.61 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 9.457 9.870 9.321 9.502 15,387,878 +0.18(+1.98%)
Apr 29, 2009 9.710 9.909 9.178 9.317 42,439,156 -1.47(-13.62%)
Apr 28, 2009 10.58 10.95 10.44 10.79 7,412,434 +0.19(+1.79%)
Apr 27, 2009 10.88 10.88 10.52 10.60 11,041,311 -0.45(-4.09%)
Apr 24, 2009 10.90 11.18 10.82 11.05 5,955,858 +0.24(+2.19%)
Apr 23, 2009 10.93 11.06 10.65 10.81 6,751,939 -0.12(-1.06%)
Apr 22, 2009 10.58 11.14 10.55 10.93 7,125,711 +0.28(+2.65%)
Apr 21, 2009 10.28 10.71 10.10 10.64 7,685,776 +0.41(+4.01%)
Apr 20, 2009 10.41 10.42 10.13 10.23 5,576,353 -0.40(-3.78%)
Apr 17, 2009 10.45 10.70 10.40 10.64 4,845,420 +0.16(+1.53%)
Apr 16, 2009 10.21 10.56 10.19 10.48 5,300,297 +0.25(+2.45%)
Apr 15, 2009 10.24 10.36 10.08 10.23 4,437,134 -0.08(-0.81%)
Apr 14, 2009 10.43 10.56 10.24 10.31 4,110,077 -0.26(-2.44%)
Apr 13, 2009 10.53 10.62 10.44 10.57 4,739,458 -0.02(-0.21%)
Apr 09, 2009 10.28 10.59 10.20 10.59 4,889,397 +0.52(+5.21%)
Apr 08, 2009 9.954 10.08 9.827 10.07 5,165,834 +0.21(+2.15%)
Apr 07, 2009 10.00 10.05 9.672 9.854 6,951,768 -0.29(-2.83%)
Apr 06, 2009 10.24 10.29 9.933 10.14 8,569,668 -0.18(-1.72%)
Apr 03, 2009 9.867 10.32 9.824 10.32 9,643,714 +0.48(+4.85%)
Apr 02, 2009 9.542 9.949 9.457 9.842 10,986,593 +0.45(+4.76%)
Apr 01, 2009 9.059 9.431 8.977 9.394 6,021,661 +0.24(+2.61%)
Mar 31, 2009 9.213 9.263 9.018 9.155 5,750,146 -0.01(-0.16%)
Mar 30, 2009 9.195 9.279 9.043 9.170 5,556,011 -0.30(-3.18%)
Mar 26, 2009 9.503 9.553 9.389 9.471 17,123,972 +0.12(+1.27%)
Mar 25, 2009 9.365 9.532 9.093 9.353 9,695,956 +0.04(+0.38%)
Mar 24, 2009 9.340 9.555 9.287 9.317 8,562,176 -0.13(-1.32%)
Mar 23, 2009 9.141 9.442 9.122 9.442 5,709,681 +0.54(+6.09%)
Mar 20, 2009 9.187 9.252 8.816 8.900 9,503,562 -0.14(-1.51%)
Mar 19, 2009 9.016 9.226 8.985 9.037 7,425,714 +0.01(+0.12%)
Mar 18, 2009 8.694 9.149 8.607 9.027 10,091,897 +0.34(+3.94%)
Mar 17, 2009 8.397 8.684 8.392 8.684 7,591,217 +0.30(+3.62%)
Mar 16, 2009 8.670 8.715 8.374 8.381 7,009,624 -0.21(-2.44%)
Mar 13, 2009 8.527 8.649 8.404 8.591 0 +0.07(+0.87%)
Mar 12, 2009 8.134 8.564 8.105 8.517 6,377,767 +0.38(+4.61%)
Mar 11, 2009 8.155 8.285 8.072 8.142 5,749,142 +0.03(+0.42%)
Mar 10, 2009 7.767 8.120 7.741 8.109 8,317,696 +0.41(+5.35%)
Mar 09, 2009 7.564 7.761 7.562 7.697 11,436,679 +0.06(+0.76%)
Mar 06, 2009 7.757 7.839 7.384 7.639 0 -0.07(-0.87%)
Mar 05, 2009 7.757 7.990 7.626 7.706 9,188,257 -0.21(-2.59%)
Mar 04, 2009 7.791 8.035 7.632 7.911 7,558,880 -0.02(-0.20%)
Mar 02, 2009 8.165 8.293 7.908 7.927 6,810,250 -0.39(-4.72%)
Feb 27, 2009 8.213 8.487 8.123 8.320 0 +0.05(+0.66%)
Feb 26, 2009 8.655 8.713 8.206 8.266 8,441,642 -0.32(-3.72%)
Feb 25, 2009 8.460 8.759 8.387 8.585 11,953,191 +0.09(+1.10%)
Feb 24, 2009 8.218 8.522 8.060 8.492 8,360,562 +0.33(+4.01%)
Feb 23, 2009 8.554 8.639 8.128 8.165 8,115,196 -0.37(-4.37%)
Feb 20, 2009 8.344 8.650 8.330 8.538 9,436,998 +0.04(+0.41%)
Feb 19, 2009 8.505 8.666 8.428 8.503 6,503,903 +0.08(+1.01%)
Feb 18, 2009 8.529 8.559 8.303 8.418 9,098,345 -0.05(-0.62%)
Feb 17, 2009 8.307 8.601 8.218 8.471 14,647,788 -0.01(-0.13%)
Feb 13, 2009 8.657 8.739 8.437 8.482 9,270,965 -0.18(-2.13%)
Feb 12, 2009 8.596 8.710 8.397 8.666 12,033,367 +0.03(+0.35%)
Feb 11, 2009 8.787 9.067 8.386 8.636 14,344,834 -0.06(-0.68%)
Feb 10, 2009 9.122 9.149 8.665 8.695 12,886,293 -0.45(-4.96%)
Feb 09, 2009 9.349 9.369 9.029 9.149 8,749,568 -0.22(-2.39%)
Feb 06, 2009 9.149 9.615 9.149 9.373 10,643,567 +0.25(+2.72%)
Feb 05, 2009 8.913 9.189 8.875 9.125 7,490,688 +0.19(+2.14%)
Feb 04, 2009 8.981 9.149 8.790 8.934 5,989,629 -0.11(-1.21%)
Feb 03, 2009 8.697 9.102 8.694 9.043 6,194,680 +0.38(+4.37%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.