VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.91	10.91	10.77	10.80	2,599,700	-0.07(-0.64%)
Jul 28, 2006	10.79	10.90	10.73	10.87	3,261,556	+0.19(+1.80%)
Jul 27, 2006	10.91	10.91	10.62	10.68	4,873,496	-0.13(-1.22%)
Jul 26, 2006	11.13	11.13	10.78	10.81	5,426,089	-0.33(-2.96%)
Jul 25, 2006	10.91	11.16	10.87	11.14	4,784,327	+0.19(+1.73%)
Jul 24, 2006	10.79	11.03	10.79	10.95	3,984,951	+0.16(+1.49%)
Jul 21, 2006	10.83	10.85	10.70	10.79	3,902,062	+0.03(+0.27%)
Jul 20, 2006	10.80	10.93	10.65	10.76	5,480,093	-0.05(-0.46%)
Jul 19, 2006	10.76	10.92	10.53	10.81	11,306,184	+0.63(+6.18%)
Jul 18, 2006	10.25	10.31	9.899	10.18	8,608,524	-0.26(-2.53%)
Jul 17, 2006	10.15	10.49	10.15	10.45	4,319,647	+0.28(+2.77%)
Jul 14, 2006	10.40	10.42	10.08	10.16	5,110,232	-0.25(-2.43%)
Jul 13, 2006	10.54	10.54	10.38	10.42	3,775,217	-0.16(-1.55%)
Jul 12, 2006	10.70	10.75	10.50	10.58	1,571,751	-0.08(-0.75%)
Jul 11, 2006	10.72	10.72	10.55	10.66	2,322,147	-0.10(-0.89%)
Jul 10, 2006	10.77	10.83	10.67	10.76	2,403,780	-0.02(-0.19%)
Jul 07, 2006	10.79	10.87	10.73	10.78	3,543,504	-0.01(-0.06%)
Jul 06, 2006	10.82	10.83	10.73	10.78	3,344,445	-0.04(-0.35%)
Jul 05, 2006	10.75	10.83	10.63	10.82	3,600,647	+0.11(+1.04%)
Jul 03, 2006	10.84	10.86	10.70	10.71	1,302,361	-0.11(-0.99%)
Jun 30, 2006	10.73	10.82	10.73	10.82	3,000,958	+0.08(+0.76%)
Jun 29, 2006	10.61	10.75	10.54	10.73	3,586,832	+0.25(+2.40%)
Jun 28, 2006	10.49	10.51	10.39	10.48	2,536,905	+0.04(+0.34%)
Jun 27, 2006	10.56	10.59	10.43	10.45	3,677,257	-0.15(-1.46%)
Jun 26, 2006	10.49	10.60	10.49	10.60	3,841,779	+0.15(+1.43%)
Jun 23, 2006	10.46	10.51	10.39	10.45	3,669,094	-0.02(-0.18%)
Jun 22, 2006	10.50	10.55	10.39	10.47	3,841,151	-0.02(-0.20%)
Jun 21, 2006	10.44	10.61	10.43	10.49	4,211,640	+0.04(+0.41%)
Jun 20, 2006	10.38	10.51	10.38	10.45	4,779,932	+0.07(+0.69%)
Jun 19, 2006	10.43	10.46	10.31	10.38	3,875,060	-0.06(-0.53%)
Jun 16, 2006	10.29	10.61	10.29	10.43	8,050,279	+0.23(+2.21%)
Jun 15, 2006	10.03	10.26	10.03	10.21	3,893,899	+0.21(+2.07%)
Jun 14, 2006	9.923	10.01	9.907	10.00	3,245,857	+0.04(+0.38%)
Jun 13, 2006	10.11	10.13	9.955	9.963	3,363,911	-0.16(-1.54%)
Jun 12, 2006	10.31	10.32	10.12	10.12	3,554,807	-0.23(-2.22%)
Jun 09, 2006	10.27	10.37	10.23	10.35	3,807,870	+0.08(+0.76%)
Jun 08, 2006	10.24	10.30	10.03	10.27	4,197,197	+0.03(+0.28%)
Jun 07, 2006	10.23	10.30	10.21	10.24	3,831,732	-0.02(-0.23%)
Jun 06, 2006	10.07	10.27	10.07	10.27	3,539,109	+0.19(+1.93%)
Jun 05, 2006	10.20	10.27	10.07	10.07	2,161,393	-0.19(-1.86%)
Jun 02, 2006	10.30	10.34	10.17	10.26	3,229,531	-0.04(-0.43%)
Jun 01, 2006	10.01	10.31	10.00	10.31	4,831,423	+0.29(+2.84%)
May 31, 2006	9.908	10.05	9.881	10.02	2,140,671	+0.11(+1.14%)
May 30, 2006	10.05	10.06	9.897	9.908	2,421,363	-0.14(-1.36%)
May 26, 2006	9.953	10.07	9.937	10.05	2,428,898	+0.09(+0.86%)
May 25, 2006	10.03	10.06	9.850	9.959	2,938,791	-0.05(-0.54%)
May 24, 2006	10.01	10.06	9.975	10.01	4,698,927	-0.01(-0.09%)
May 23, 2006	9.928	10.06	9.928	10.02	4,504,891	+0.11(+1.12%)
May 22, 2006	9.931	9.958	9.827	9.912	4,046,490	-0.02(-0.19%)
May 19, 2006	9.916	9.953	9.873	9.931	5,174,910	+0.09(+0.96%)
May 18, 2006	9.810	9.920	9.778	9.837	3,812,265	+0.04(+0.44%)
May 17, 2006	9.843	9.853	9.738	9.794	3,522,782	-0.05(-0.53%)
May 16, 2006	10.03	10.03	9.810	9.846	3,057,473	+0.08(+0.80%)
May 15, 2006	9.740	9.776	9.646	9.768	3,599,391	+0.14(+1.42%)
May 12, 2006	9.851	9.851	9.619	9.631	3,076,312	-0.20(-2.07%)
May 11, 2006	9.929	9.953	9.794	9.835	1,939,100	-0.11(-1.10%)
May 10, 2006	9.980	10.01	9.873	9.945	2,832,668	-0.00(-0.05%)
May 09, 2006	10.05	10.05	9.950	9.950	1,809,743	-0.09(-0.87%)
May 08, 2006	9.999	10.06	9.966	10.04	4,185,894	+0.10(+1.01%)
May 05, 2006	9.910	9.947	9.821	9.937	3,556,063	+0.06(+0.60%)
May 04, 2006	9.810	9.913	9.810	9.878	3,632,045	+0.05(+0.49%)
May 03, 2006	9.854	9.873	9.813	9.830	2,881,020	+0.02(+0.21%)
May 02, 2006	9.834	9.834	9.714	9.810	4,273,179	+0.02(+0.16%)

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.