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 (%)
Feb 26, 2010
8.470
8.470
8.310
8.400
1,058,491
-0.01(-0.12%)
Feb 25, 2010
8.290
8.420
8.150
8.410
1,351,234
-0.02(-0.24%)
Feb 24, 2010
8.450
8.537
8.400
8.430
1,429,323
+0.05(+0.60%)
Feb 23, 2010
8.800
8.800
8.350
8.380
2,050,853
-0.39(-4.45%)
Feb 22, 2010
8.540
8.800
8.330
8.770
2,514,944
+0.28(+3.30%)
Feb 19, 2010
8.440
8.500
8.320
8.490
932,496
+0.05(+0.59%)
Feb 18, 2010
8.520
8.540
8.370
8.440
1,427,113
-0.13(-1.52%)
Feb 17, 2010
8.720
8.740
8.520
8.570
1,285,719
-0.10(-1.15%)
Feb 16, 2010
8.770
8.800
8.560
8.670
1,761,352
+0.02(+0.23%)
Feb 12, 2010
8.310
8.650
8.650
8.650
2,217,200
+0.25(+2.98%)
Feb 11, 2010
8.500
8.590
8.350
8.400
2,698,763
-0.14(-1.64%)
Feb 10, 2010
8.683
8.860
8.400
8.540
2,994,451
+0.08(+0.95%)
Feb 09, 2010
8.310
8.500
8.170
8.460
2,353,091
+0.22(+2.67%)
Feb 08, 2010
8.290
8.460
8.140
8.240
2,190,827
-0.08(-0.96%)
Feb 05, 2010
8.430
8.550
8.115
8.320
4,873,425
-0.11(-1.30%)
Feb 04, 2010
8.850
8.910
8.190
8.430
6,278,677
-0.58(-6.44%)
Feb 03, 2010
8.750
9.050
8.750
9.010
2,440,172
+0.21(+2.39%)
Feb 02, 2010
8.610
8.850
8.530
8.800
1,684,915
+0.17(+1.97%)
Feb 01, 2010
8.530
8.670
8.410
8.630
1,478,504
+0.18(+2.13%)
Jan 29, 2010
8.800
8.900
8.450
8.450
2,373,924
-0.28(-3.21%)
Jan 28, 2010
8.840
9.029
8.600
8.730
2,165,010
-0.01(-0.11%)
Jan 27, 2010
8.680
8.790
8.500
8.740
2,130,472
+0.04(+0.46%)
Jan 26, 2010
8.680
8.940
8.585
8.700
2,408,189
+0.02(+0.23%)
Jan 25, 2010
9.060
9.080
8.650
8.680
2,608,946
-0.23(-2.58%)
Jan 22, 2010
9.150
9.310
8.860
8.910
3,297,113
-0.24(-2.62%)
Jan 21, 2010
9.570
9.580
9.130
9.150
3,102,823
-0.39(-4.09%)
Jan 20, 2010
9.350
9.580
9.230
9.540
3,156,761
+0.08(+0.85%)
Jan 19, 2010
9.400
9.480
9.261
9.460
3,121,535
+0.12(+1.28%)
Jan 15, 2010
9.760
9.340
9.340
9.340
4,105,400
-0.31(-3.21%)
Jan 14, 2010
9.880
9.900
9.620
9.650
2,812,727
-0.19(-1.93%)
Jan 13, 2010
10.05
10.19
9.770
9.840
2,723,626
-0.08(-0.81%)
Jan 12, 2010
10.34
10.42
9.890
9.920
3,508,361
-0.62(-5.88%)
Jan 11, 2010
10.79
10.93
10.49
10.54
5,106,203
+0.33(+3.23%)
Jan 08, 2010
10.00
10.25
9.880
10.21
4,019,342
-0.02(-0.20%)
Jan 07, 2010
9.750
10.28
9.560
10.23
11,342,373
+1.00(+10.83%)
Jan 06, 2010
9.280
9.470
9.180
9.230
1,982,257
-0.09(-0.97%)
Jan 05, 2010
9.460
9.530
9.220
9.320
1,820,644
-0.12(-1.27%)
Jan 04, 2010
9.270
9.550
9.240
9.440
1,623,815
+0.24(+2.61%)
Dec 31, 2009
9.320
9.200
9.200
9.200
1,333,900
-0.11(-1.18%)
Dec 30, 2009
9.210
9.520
9.090
9.310
2,192,511
+0.03(+0.32%)
Dec 29, 2009
10.04
10.06
9.210
9.280
5,052,996
-0.39(-4.03%)
Dec 28, 2009
9.970
10.05
9.580
9.670
1,969,573
-0.26(-2.62%)
Dec 24, 2009
10.05
10.05
9.830
9.930
1,496,669
-0.09(-0.90%)
Dec 23, 2009
10.16
10.20
10.00
10.02
1,856,000
-0.01(-0.10%)
Dec 22, 2009
9.750
10.21
9.710
10.03
4,874,194
+0.29(+2.98%)
Dec 21, 2009
9.280
9.750
9.260
9.740
3,061,859
+0.50(+5.41%)
Dec 18, 2009
9.170
9.300
9.050
9.240
2,270,384
+0.16(+1.76%)
Dec 17, 2009
9.210
9.370
9.020
9.080
2,333,081
-0.22(-2.37%)
Dec 16, 2009
9.470
9.590
9.200
9.300
2,538,747
-0.06(-0.64%)
Dec 15, 2009
8.810
9.450
8.790
9.360
7,094,641
+0.51(+5.76%)
Dec 14, 2009
8.810
8.900
8.550
8.850
2,139,164
+0.31(+3.63%)
Dec 11, 2009
8.590
8.620
8.420
8.540
1,134,240
-0.02(-0.23%)
Dec 10, 2009
8.570
8.740
8.520
8.560
1,504,661
+0.03(+0.35%)
Dec 09, 2009
8.400
8.540
8.300
8.530
1,147,335
+0.11(+1.31%)
Dec 08, 2009
8.540
8.680
8.370
8.420
1,544,109
-0.15(-1.75%)
Dec 07, 2009
8.600
8.800
8.510
8.570
1,994,035
-0.01(-0.12%)
Dec 04, 2009
8.880
8.950
8.330
8.580
2,800,140
-0.20(-2.28%)
Dec 03, 2009
8.500
9.050
8.500
8.780
4,972,943
+0.28(+3.29%)
Dec 02, 2009
8.170
8.530
8.160
8.500
2,101,481
+0.23(+2.78%)
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
.