VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.610	6.621	6.551	6.560	834,171	-0.04(-0.67%)
Nov 26, 2003	6.605	6.605	6.568	6.605	1,448,791	+0.02(+0.36%)
Nov 25, 2003	6.519	6.654	6.519	6.581	2,165,324	+0.06(+0.85%)
Nov 24, 2003	6.501	6.535	6.460	6.525	2,930,296	+0.05(+0.71%)
Nov 21, 2003	6.406	6.511	6.390	6.479	2,927,780	+0.09(+1.42%)
Nov 20, 2003	6.479	6.494	6.390	6.389	2,474,836	-0.09(-1.37%)
Nov 19, 2003	6.557	6.557	6.468	6.478	1,080,145	-0.07(-1.04%)
Nov 18, 2003	6.559	6.559	6.541	6.546	2,199,924	-0.01(-0.17%)
Nov 17, 2003	6.562	6.662	6.528	6.557	3,066,179	-0.11(-1.60%)
Nov 14, 2003	6.741	6.803	6.643	6.664	2,364,116	-0.07(-1.09%)
Nov 13, 2003	6.808	6.808	6.716	6.737	3,236,662	-0.09(-1.37%)
Nov 12, 2003	6.748	6.834	6.748	6.831	1,755,158	+0.08(+1.15%)
Nov 11, 2003	6.716	6.803	6.716	6.753	2,072,848	+0.03(+0.38%)
Nov 10, 2003	6.850	6.850	6.719	6.727	2,126,949	-0.10(-1.47%)
Nov 07, 2003	6.851	6.875	6.823	6.827	2,715,148	-0.06(-0.92%)
Nov 06, 2003	6.788	6.888	6.773	6.891	2,576,748	+0.10(+1.52%)
Nov 05, 2003	6.780	6.786	6.756	6.788	1,450,679	+0.03(+0.40%)
Nov 04, 2003	6.780	6.786	6.756	6.761	1,648,842	-0.03(-0.37%)
Nov 03, 2003	6.748	6.794	6.722	6.786	2,640,116	+0.04(+0.57%)
Oct 31, 2003	6.767	6.877	6.748	6.748	2,282,963	-0.03(-0.40%)
Oct 30, 2003	6.831	6.835	6.759	6.775	2,275,414	-0.04(-0.58%)
Oct 29, 2003	6.883	6.918	6.815	6.815	3,865,751	-0.19(-2.68%)
Oct 28, 2003	6.934	7.005	6.902	7.002	2,484,901	+0.09(+1.29%)
Oct 27, 2003	6.776	6.964	6.776	6.913	3,011,448	+0.17(+2.59%)
Oct 24, 2003	6.740	6.776	6.692	6.738	2,224,458	-0.07(-1.03%)
Oct 23, 2003	6.630	6.899	6.589	6.808	4,079,642	+0.17(+2.54%)
Oct 22, 2003	6.729	6.729	6.629	6.640	2,067,186	-0.09(-1.32%)
Oct 21, 2003	6.800	6.800	6.719	6.729	2,144,564	-0.08(-1.12%)
Oct 20, 2003	6.788	6.818	6.707	6.805	2,391,796	-0.01(-0.21%)
Oct 17, 2003	6.875	6.875	6.800	6.819	2,226,345	-0.08(-1.17%)
Oct 16, 2003	6.776	6.939	6.761	6.900	3,822,344	+0.11(+1.62%)
Oct 15, 2003	6.571	6.791	6.559	6.791	4,902,490	+0.21(+3.19%)
Oct 14, 2003	6.573	6.581	6.524	6.581	1,685,958	+0.02(+0.34%)
Oct 13, 2003	6.432	6.595	6.454	6.559	1,324,232	+0.13(+1.98%)
Oct 10, 2003	6.516	6.533	6.422	6.432	2,337,694	-0.08(-1.22%)
Oct 09, 2003	6.382	6.648	6.382	6.511	3,719,803	+0.23(+3.64%)
Oct 08, 2003	6.393	6.393	6.255	6.282	1,814,921	-0.08(-1.27%)
Oct 07, 2003	6.376	6.363	6.295	6.363	1,706,089	-0.01(-0.20%)
Oct 06, 2003	6.374	6.397	6.322	6.376	1,518,620	+0.02(+0.28%)
Oct 03, 2003	6.319	6.392	6.319	6.358	3,693,381	+0.09(+1.37%)
Oct 02, 2003	6.287	6.303	6.244	6.273	1,061,273	-0.01(-0.10%)
Oct 01, 2003	6.169	6.303	6.169	6.279	2,569,828	+0.09(+1.52%)
Sep 30, 2003	6.152	6.198	6.095	6.185	1,814,292	+0.01(+0.10%)
Sep 29, 2003	6.206	6.207	6.071	6.179	2,864,242	+0.02(+0.31%)
Sep 26, 2003	6.120	6.172	6.117	6.160	1,916,834	+0.01(+0.18%)
Sep 25, 2003	6.231	6.246	6.149	6.149	2,023,150	-0.08(-1.23%)
Sep 24, 2003	6.339	6.339	6.217	6.225	1,740,689	-0.11(-1.81%)
Sep 23, 2003	6.311	6.354	6.296	6.339	1,532,460	+0.06(+0.96%)
Sep 22, 2003	6.371	6.303	6.263	6.279	1,244,338	-0.09(-1.45%)
Sep 19, 2003	6.266	6.371	6.266	6.371	2,265,349	+0.10(+1.52%)
Sep 18, 2003	6.250	6.306	6.231	6.276	2,438,978	+0.00(+0.00%)
Sep 17, 2003	6.268	6.319	6.268	6.276	1,383,366	+0.02(+0.38%)
Sep 16, 2003	6.276	6.281	6.246	6.252	3,049,823	+0.01(+0.10%)
Sep 15, 2003	6.271	6.308	6.231	6.246	1,896,703	-0.05(-0.81%)
Sep 12, 2003	6.239	6.300	6.185	6.296	3,077,503	+0.04(+0.71%)
Sep 11, 2003	6.249	6.276	6.217	6.252	1,915,575	+0.04(+0.69%)
Sep 10, 2003	6.246	6.271	6.179	6.209	1,814,292	-0.03(-0.41%)
Sep 09, 2003	6.358	6.358	6.209	6.234	1,635,002	-0.12(-1.95%)
Sep 08, 2003	6.374	6.387	6.311	6.358	1,333,668	+0.01(+0.20%)
Sep 05, 2003	6.462	6.478	6.333	6.346	3,297,055	-0.18(-2.75%)
Sep 04, 2003	6.586	6.611	6.503	6.525	3,532,963	-0.06(-0.92%)
Sep 03, 2003	6.494	6.586	6.470	6.586	3,329,138	+0.09(+1.44%)

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.