Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

VF Corp (NY: VFC )

20.96 -0.67 (-3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2005 9.809 9.823 9.458 9.559 6,944,585 -0.23(-2.38%)
Apr 28, 2005 9.781 10.01 9.722 9.792 4,967,352 +0.01(+0.14%)
Apr 27, 2005 9.904 9.906 9.656 9.779 3,052,870 -0.17(-1.68%)
Apr 26, 2005 9.727 10.12 9.727 9.946 3,047,542 +0.22(+2.24%)
Apr 25, 2005 9.629 9.787 9.629 9.728 2,583,426 +0.13(+1.37%)
Apr 22, 2005 9.691 9.693 9.507 9.597 1,625,001 -0.11(-1.15%)
Apr 21, 2005 9.566 9.710 9.553 9.708 1,864,163 +0.19(+2.02%)
Apr 20, 2005 9.673 9.693 9.493 9.515 1,740,438 -0.17(-1.80%)
Apr 19, 2005 9.618 9.806 9.618 9.689 2,134,108 +0.05(+0.56%)
Apr 18, 2005 9.662 9.696 9.514 9.635 1,763,525 +0.10(+1.05%)
Apr 15, 2005 9.862 9.862 9.534 9.536 2,103,917 -0.30(-3.07%)
Apr 14, 2005 9.907 9.972 9.825 9.838 4,771,997 -0.03(-0.31%)
Apr 13, 2005 9.781 9.899 9.781 9.868 3,606,969 +0.09(+0.93%)
Apr 12, 2005 9.781 9.809 9.667 9.777 1,429,645 -0.03(-0.28%)
Apr 11, 2005 9.801 9.808 9.738 9.804 1,414,254 +0.00(+0.02%)
Apr 08, 2005 9.831 9.889 9.779 9.803 1,720,310 -0.03(-0.29%)
Apr 07, 2005 9.916 9.916 9.772 9.831 2,400,502 -0.07(-0.72%)
Apr 06, 2005 9.977 9.992 9.885 9.902 1,390,574 -0.07(-0.73%)
Apr 05, 2005 9.840 9.997 9.840 9.975 2,030,511 +0.14(+1.39%)
Apr 04, 2005 9.831 9.863 9.749 9.838 3,770,949 +0.01(+0.07%)
Apr 01, 2005 10.00 10.08 9.764 9.831 2,678,143 -0.16(-1.59%)
Mar 31, 2005 9.850 10.02 9.796 9.990 2,685,839 +0.14(+1.41%)
Mar 30, 2005 9.755 9.852 9.742 9.852 2,456,149 +0.09(+0.90%)
Mar 29, 2005 9.858 9.941 9.701 9.764 3,477,324 -0.01(-0.10%)
Mar 28, 2005 9.730 9.816 9.723 9.774 2,816,076 +0.07(+0.71%)
Mar 24, 2005 9.603 9.708 9.603 9.705 3,737,206 +0.08(+0.81%)
Mar 23, 2005 9.713 9.713 9.578 9.627 2,999,592 -0.07(-0.70%)
Mar 22, 2005 9.772 9.862 9.673 9.694 2,744,446 -0.11(-1.14%)
Mar 21, 2005 9.865 9.887 9.786 9.806 2,370,311 -0.10(-1.02%)
Mar 18, 2005 9.912 9.972 9.784 9.907 6,510,067 -0.01(-0.09%)
Mar 17, 2005 9.933 9.963 9.831 9.916 2,257,241 +0.01(+0.14%)
Mar 16, 2005 9.988 10.01 9.870 9.902 2,125,821 -0.09(-0.95%)
Mar 15, 2005 10.01 10.05 9.966 9.997 2,064,254 +0.02(+0.24%)
Mar 14, 2005 9.924 10.02 9.912 9.973 2,414,118 +0.02(+0.24%)
Mar 11, 2005 10.02 10.08 9.907 9.950 2,632,560 -0.03(-0.25%)
Mar 10, 2005 9.983 10.08 9.951 9.975 2,285,657 -0.03(-0.32%)
Mar 09, 2005 10.00 10.05 9.941 10.01 3,232,242 -0.04(-0.40%)
Mar 08, 2005 10.16 10.16 10.03 10.05 3,025,047 -0.09(-0.85%)
Mar 07, 2005 10.19 10.19 10.09 10.13 2,646,176 -0.04(-0.35%)
Mar 04, 2005 10.19 10.24 10.12 10.17 3,322,816 +0.00(+0.03%)
Mar 03, 2005 10.19 10.21 10.17 10.17 2,952,233 -0.02(-0.20%)
Mar 02, 2005 10.21 10.22 10.14 10.19 3,762,661 -0.03(-0.26%)
Mar 01, 2005 10.08 10.25 9.983 10.21 3,518,763 +0.12(+1.17%)
Feb 28, 2005 10.07 10.19 10.06 10.09 2,920,265 +0.00(+0.03%)
Feb 25, 2005 10.14 10.14 9.946 10.09 4,119,629 -0.03(-0.28%)
Feb 24, 2005 10.03 10.13 9.950 10.12 2,615,985 +0.07(+0.74%)
Feb 23, 2005 9.941 10.07 9.941 10.05 2,356,695 +0.08(+0.78%)
Feb 22, 2005 9.975 10.11 9.934 9.968 3,364,847 -0.04(-0.35%)
Feb 18, 2005 10.04 10.06 9.916 10.00 2,279,145 -0.02(-0.17%)
Feb 17, 2005 10.03 10.06 9.966 10.02 2,235,930 -0.05(-0.49%)
Feb 16, 2005 9.993 10.11 9.983 10.07 2,080,238 -0.01(-0.08%)
Feb 15, 2005 9.950 10.08 9.934 10.08 5,431,469 +0.19(+1.97%)
Feb 14, 2005 9.806 9.963 9.612 9.884 5,235,522 -0.32(-3.13%)
Feb 11, 2005 10.07 10.26 10.07 10.20 2,655,056 +0.14(+1.39%)
Feb 10, 2005 9.787 10.12 9.774 10.06 4,379,511 +0.27(+2.80%)
Feb 09, 2005 9.965 10.01 9.617 9.789 5,633,928 -0.19(-1.93%)
Feb 08, 2005 9.147 10.03 9.139 9.982 9,609,113 +0.68(+7.34%)
Feb 07, 2005 9.164 9.358 9.154 9.299 2,016,895 +0.11(+1.25%)
Feb 04, 2005 9.149 9.200 9.108 9.184 1,546,858 +0.03(+0.31%)
Feb 03, 2005 9.122 9.164 9.058 9.156 1,542,715 -0.01(-0.13%)
Feb 02, 2005 9.046 9.181 9.046 9.167 2,343,671 +0.11(+1.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.