Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivus Inc
(NQ:
VVUS
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.050
5.080
4.720
4.910
550,670
+0.25(+5.36%)
Jan 29, 2009
5.060
5.060
4.630
4.660
968,328
-0.47(-9.16%)
Jan 28, 2009
4.870
5.200
4.860
5.130
622,292
+0.32(+6.65%)
Jan 27, 2009
4.480
5.350
4.440
4.810
1,813,494
+0.36(+8.09%)
Jan 26, 2009
4.220
4.530
4.170
4.450
803,009
+0.22(+5.20%)
Jan 23, 2009
4.060
4.340
4.050
4.230
501,058
+0.05(+1.20%)
Jan 22, 2009
4.300
4.480
4.120
4.180
488,618
-0.26(-5.86%)
Jan 21, 2009
4.000
4.500
3.940
4.440
942,626
+0.46(+11.56%)
Jan 20, 2009
4.180
4.200
3.800
3.980
937,442
-0.27(-6.35%)
Jan 16, 2009
4.340
4.440
4.120
4.250
517,186
-0.05(-1.16%)
Jan 15, 2009
4.400
4.590
4.090
4.300
997,950
-0.12(-2.71%)
Jan 14, 2009
5.230
5.250
4.390
4.420
962,007
-0.35(-7.34%)
Jan 13, 2009
4.710
4.910
4.700
4.770
556,912
+0.02(+0.42%)
Jan 12, 2009
5.240
5.240
4.750
4.750
572,430
-0.18(-3.65%)
Jan 09, 2009
5.260
5.340
4.920
4.930
875,821
-0.40(-7.50%)
Jan 08, 2009
5.060
5.380
5.010
5.330
607,856
+0.24(+4.72%)
Jan 07, 2009
5.240
5.310
4.950
5.090
687,724
-0.23(-4.32%)
Jan 06, 2009
5.440
5.500
5.280
5.320
514,902
-0.05(-0.93%)
Jan 05, 2009
5.490
5.550
5.250
5.370
366,249
-0.12(-2.19%)
Jan 02, 2009
5.340
5.550
5.150
5.490
684,841
+0.17(+3.20%)
Dec 31, 2008
5.010
5.380
5.010
5.320
683,139
+0.33(+6.61%)
Dec 30, 2008
4.990
5.070
4.830
4.990
621,167
+0.09(+1.84%)
Dec 29, 2008
5.400
5.400
4.830
4.900
547,353
-0.51(-9.43%)
Dec 26, 2008
5.350
5.520
5.300
5.410
281,286
+0.07(+1.31%)
Dec 24, 2008
5.260
5.370
5.210
5.340
272,836
+0.10(+1.91%)
Dec 23, 2008
5.400
5.550
5.190
5.240
533,311
-0.10(-1.87%)
Dec 22, 2008
5.540
5.600
5.170
5.340
487,746
-0.19(-3.44%)
Dec 19, 2008
5.770
5.890
5.420
5.530
1,111,226
-0.11(-1.95%)
Dec 18, 2008
5.700
5.970
5.530
5.640
660,100
-0.04(-0.70%)
Dec 17, 2008
5.750
6.080
5.630
5.680
973,304
-0.35(-5.80%)
Dec 16, 2008
6.090
6.300
5.850
6.030
722,087
+0.06(+1.01%)
Dec 15, 2008
6.710
6.710
5.820
5.970
808,349
-0.67(-10.09%)
Dec 12, 2008
6.130
6.640
5.780
6.640
1,419,891
+0.40(+6.41%)
Dec 11, 2008
7.000
7.040
6.160
6.240
2,246,495
-0.39(-5.88%)
Dec 10, 2008
6.280
6.850
6.280
6.630
743,402
+0.42(+6.76%)
Dec 09, 2008
6.330
6.890
6.170
6.210
1,032,671
-0.41(-6.19%)
Dec 08, 2008
6.560
6.820
6.470
6.620
771,191
+0.27(+4.25%)
Dec 05, 2008
5.650
6.390
5.500
6.350
1,028,882
+0.61(+10.63%)
Dec 04, 2008
5.500
6.400
5.460
5.740
997,284
+0.16(+2.87%)
Dec 03, 2008
5.470
5.850
5.360
5.580
919,603
-0.11(-1.93%)
Dec 02, 2008
5.290
5.690
5.200
5.690
1,298,329
+0.50(+9.63%)
Dec 01, 2008
5.540
5.790
5.140
5.190
675,775
-0.75(-12.63%)
Nov 28, 2008
5.830
5.950
5.760
5.940
132,698
+0.08(+1.37%)
Nov 26, 2008
5.410
5.870
5.280
5.860
627,717
+0.33(+5.97%)
Nov 25, 2008
5.590
5.640
5.170
5.530
1,491,538
+0.07(+1.28%)
Nov 24, 2008
4.680
5.570
4.660
5.460
854,414
+0.71(+14.95%)
Nov 21, 2008
4.850
4.890
4.280
4.750
1,058,227
-0.04(-0.84%)
Nov 20, 2008
4.650
5.000
4.470
4.790
1,003,013
+0.01(+0.21%)
Nov 19, 2008
5.410
5.620
4.780
4.780
812,687
-0.63(-11.65%)
Nov 18, 2008
5.260
5.420
4.980
5.410
1,057,524
+0.17(+3.24%)
Nov 17, 2008
5.780
5.930
5.150
5.240
1,087,204
-0.59(-10.12%)
Nov 14, 2008
6.030
6.260
5.820
5.830
885,245
-0.41(-6.57%)
Nov 13, 2008
6.270
6.360
5.730
6.240
1,067,350
-0.03(-0.48%)
Nov 12, 2008
5.550
6.670
5.550
6.270
1,267,691
+0.56(+9.81%)
Nov 11, 2008
5.660
6.020
5.610
5.710
925,010
-0.01(-0.17%)
Nov 10, 2008
5.640
5.790
5.305
5.720
597,261
+0.20(+3.62%)
Nov 07, 2008
5.450
5.600
5.170
5.520
673,204
+0.12(+2.22%)
Nov 06, 2008
5.350
5.540
5.190
5.400
691,618
-0.02(-0.37%)
Nov 05, 2008
6.340
6.690
5.350
5.420
912,555
-1.20(-18.13%)
Nov 04, 2008
6.440
6.690
6.310
6.620
467,823
+0.34(+5.41%)
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
.