VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		57.15	57.15	57.15	0	+0.35(+0.61%)
Mar 28, 2018	57.05	57.56	56.55	56.80	2,747,537	-0.05(-0.08%)
Mar 27, 2018	57.77	57.94	56.62	56.84	2,653,136	-0.69(-1.21%)
Mar 26, 2018	56.60	57.62	56.41	57.54	2,786,488	+1.71(+3.07%)
Mar 23, 2018	56.15	57.05	55.80	55.83	4,057,194	+0.02(+0.03%)
Mar 22, 2018	57.31	57.31	55.76	55.81	3,266,027	-1.72(-2.99%)
Mar 21, 2018	57.80	58.07	57.35	57.53	2,481,815	-0.26(-0.45%)
Mar 20, 2018	57.31	57.92	57.11	57.79	2,229,016	+0.64(+1.12%)
Mar 19, 2018	57.86	58.00	56.71	57.15	2,534,384	-1.03(-1.76%)
Mar 16, 2018	57.60	59.02	57.60	58.18	8,313,480	+0.57(+0.99%)
Mar 15, 2018	57.82	58.07	57.47	57.61	3,335,444	-0.02(-0.04%)
Mar 14, 2018	57.07	57.92	57.07	57.63	3,089,116	+0.99(+1.74%)
Mar 13, 2018	56.79	57.36	56.54	56.64	2,526,943	+0.20(+0.36%)
Mar 12, 2018	56.81	56.99	56.29	56.44	3,166,690	-0.29(-0.52%)
Mar 09, 2018	56.53	57.23	56.18	56.74	2,994,302	+0.61(+1.09%)
Mar 08, 2018	56.39	56.86	55.84	56.13	3,296,071	-0.19(-0.33%)
Mar 07, 2018		56.51		56.31	3,874,003	+0.05(+0.10%)
Mar 06, 2018	56.71	56.77	55.88	56.26	3,927,940	-0.11(-0.19%)
Mar 05, 2018	56.15	56.93	55.49	56.37	5,735,862	+0.04(+0.07%)
Mar 02, 2018	55.96	56.47	55.62	56.33	4,027,957	-0.14(-0.24%)
Mar 01, 2018	57.07	57.39	55.97	56.47	2,985,854	-0.67(-1.17%)
Feb 28, 2018	57.55	57.75	57.12	57.13	3,422,557	-0.25(-0.44%)
Feb 27, 2018	58.53	58.84	57.39	57.39	2,981,993	-0.88(-1.51%)
Feb 26, 2018	57.98	58.48	57.48	58.27	2,654,183	+0.23(+0.40%)
Feb 23, 2018	57.87	58.07	56.82	58.04	3,159,345	+0.41(+0.72%)
Feb 22, 2018		57.86		57.62	4,391,961	+0.54(+0.95%)
Feb 21, 2018	56.59	58.13	56.50	57.08	4,495,113	+0.71(+1.26%)
Feb 20, 2018	57.21	57.29	55.75	56.37	5,617,927	-0.82(-1.43%)
Feb 16, 2018		57.19	57.19	57.19	0	-7.13(-11.08%)
Feb 15, 2018	64.34	64.64	63.83	64.31	4,424,496	+0.19(+0.30%)
Feb 14, 2018	62.56	64.16	62.33	64.12	3,791,732	+1.21(+1.92%)
Feb 13, 2018	61.84	62.96	61.58	62.91	2,930,963	+1.08(+1.75%)
Feb 12, 2018	61.62	62.63	61.38	61.83	5,272,258	+1.06(+1.74%)
Feb 09, 2018	60.95	61.56	59.03	60.77	4,711,527	+0.44(+0.72%)
Feb 08, 2018	61.55	62.18	60.32	60.33	4,287,861	-1.32(-2.14%)
Feb 07, 2018	60.88	62.43	60.56	61.65	4,684,703	+0.85(+1.40%)
Feb 06, 2018	59.12	61.22	58.55	60.80	5,292,210	-0.25(-0.41%)
Feb 05, 2018	61.46	62.57	60.44	61.06	3,780,400	-0.15(-0.25%)
Feb 02, 2018	61.73	62.33	61.10	61.21	4,168,761	-0.56(-0.91%)
Feb 01, 2018	61.58	62.27	60.26	61.77	3,986,797	-0.40(-0.64%)
Jan 31, 2018	62.92	63.32	61.86	62.17	4,827,227	-0.64(-1.01%)
Jan 30, 2018	63.05	63.05	62.68	62.80	2,775,391	-0.44(-0.70%)
Jan 29, 2018	62.36	63.35	62.36	63.25	3,414,487	+0.75(+1.20%)
Jan 26, 2018	62.36	62.50	61.92	62.50	2,513,309	+0.48(+0.78%)
Jan 25, 2018	62.27	62.39	61.70	62.01	2,817,127	-0.02(-0.04%)
Jan 24, 2018	62.19	62.90	61.88	62.04	2,862,600	+0.08(+0.12%)
Jan 23, 2018	61.48	62.06	61.15	61.96	3,269,383	+0.34(+0.56%)
Jan 22, 2018	61.10	61.84	60.83	61.61	2,791,164	+0.48(+0.79%)
Jan 19, 2018	60.44	61.18	60.24	61.13	3,295,594	+1.04(+1.73%)
Jan 18, 2018	60.03	60.80	59.94	60.09	2,856,685	+0.22(+0.37%)
Jan 17, 2018	59.16	59.97	59.00	59.87	2,020,194	+1.12(+1.90%)
Jan 16, 2018	59.75	59.76	58.71	58.75	2,865,491	-0.86(-1.44%)
Jan 12, 2018		59.61	59.61	59.61	0	+0.47(+0.79%)
Jan 11, 2018	58.38	59.19	58.31	59.14	3,044,373	+0.82(+1.41%)
Jan 10, 2018				58.32	3,341,864	-0.01(-0.01%)
Jan 09, 2018	59.05	59.21	58.19	58.33	3,877,338	-0.94(-1.59%)
Jan 08, 2018	58.13	60.30	58.13	59.27	3,948,350	+1.27(+2.19%)
Jan 05, 2018	57.92	58.35	57.71	58.00	2,730,066	+0.18(+0.32%)
Jan 04, 2018	56.78	57.84	56.61	57.81	3,272,951	+1.29(+2.28%)
Jan 03, 2018	57.12	57.16	56.47	56.53	2,183,548	-0.49(-0.86%)

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.