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 (%)
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%)
Nov 03, 2008
6.340
6.390
6.090
6.280
404,342
+0.19(+3.12%)
Oct 31, 2008
5.990
6.140
5.820
6.090
428,633
+0.09(+1.50%)
Oct 30, 2008
6.050
6.180
5.750
6.000
400,463
+0.15(+2.56%)
Oct 29, 2008
5.770
6.080
5.440
5.850
655,481
+0.12(+2.09%)
Oct 28, 2008
5.250
5.750
4.710
5.730
1,104,856
+0.59(+11.48%)
Oct 27, 2008
5.320
5.480
5.120
5.140
568,946
-0.23(-4.28%)
Oct 24, 2008
5.080
5.700
5.080
5.370
406,434
-0.43(-7.41%)
Oct 23, 2008
5.900
5.950
5.450
5.800
577,296
-0.08(-1.36%)
Oct 22, 2008
6.000
6.160
5.760
5.880
343,283
-0.21(-3.45%)
Oct 21, 2008
6.270
6.390
6.000
6.090
310,540
-0.27(-4.25%)
Oct 20, 2008
6.440
6.440
6.120
6.360
417,828
+0.05(+0.79%)
Oct 17, 2008
6.010
6.360
5.950
6.310
728,765
+0.10(+1.61%)
Oct 16, 2008
5.820
6.230
5.290
6.210
704,259
+0.48(+8.38%)
Oct 15, 2008
6.480
6.480
5.560
5.730
1,157,887
-0.74(-11.44%)
Oct 14, 2008
6.490
6.580
6.180
6.470
722,796
+0.16(+2.54%)
Oct 13, 2008
5.160
6.310
5.160
6.310
863,621
+1.12(+21.58%)
Oct 10, 2008
5.480
5.530
4.580
5.190
1,368,405
-0.54(-9.42%)
Oct 09, 2008
6.430
6.640
5.610
5.730
571,124
-0.59(-9.34%)
Oct 08, 2008
6.130
6.590
6.000
6.320
862,908
-0.16(-2.47%)
Oct 07, 2008
7.270
7.310
6.440
6.480
734,673
-0.62(-8.73%)
Oct 06, 2008
7.670
7.770
6.880
7.100
1,092,973
-0.68(-8.74%)
Oct 03, 2008
7.910
8.000
7.750
7.780
521,140
+0.01(+0.13%)
Oct 02, 2008
8.000
8.000
7.770
7.770
460,605
-0.28(-3.48%)
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
.