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 (%)
Apr 30, 2014
5.030
5.220
4.950
5.200
1,902,595
+0.14(+2.77%)
Apr 29, 2014
5.290
5.300
5.020
5.060
2,105,082
-0.12(-2.32%)
Apr 28, 2014
5.170
5.280
5.041
5.180
2,743,460
-0.01(-0.19%)
Apr 25, 2014
5.040
5.270
4.900
5.190
4,746,568
+0.11(+2.17%)
Apr 24, 2014
5.130
5.160
4.960
5.080
1,827,143
-0.04(-0.78%)
Apr 23, 2014
5.300
5.300
5.110
5.120
1,535,793
-0.18(-3.40%)
Apr 22, 2014
5.180
5.380
5.170
5.300
2,808,403
+0.17(+3.31%)
Apr 21, 2014
5.400
5.460
5.110
5.130
1,915,633
-0.23(-4.29%)
Apr 17, 2014
5.260
5.360
5.360
5.360
2,245,000
+0.11(+2.10%)
Apr 16, 2014
5.040
5.260
4.990
5.250
2,695,731
+0.23(+4.58%)
Apr 15, 2014
4.860
5.040
4.780
5.020
3,676,300
+0.15(+3.08%)
Apr 14, 2014
4.820
4.980
4.790
4.870
2,579,569
+0.03(+0.62%)
Apr 11, 2014
4.840
4.930
4.720
4.840
3,238,748
-0.07(-1.43%)
Apr 10, 2014
5.000
5.030
4.710
4.910
4,989,927
-0.09(-1.80%)
Apr 09, 2014
5.010
5.040
4.910
5.000
2,634,399
+0.01(+0.20%)
Apr 08, 2014
5.100
5.200
4.942
4.990
3,205,110
-0.10(-1.96%)
Apr 07, 2014
5.490
5.490
5.060
5.090
3,652,772
-0.33(-6.09%)
Apr 04, 2014
5.810
5.830
5.350
5.420
4,690,312
-0.38(-6.55%)
Apr 03, 2014
5.890
5.965
5.600
5.800
6,971,566
-0.38(-6.15%)
Apr 02, 2014
6.080
6.280
6.070
6.180
3,171,252
+0.14(+2.32%)
Apr 01, 2014
5.960
6.100
5.910
6.040
1,754,550
+0.10(+1.68%)
Mar 31, 2014
5.750
6.010
5.728
5.940
2,764,227
+0.22(+3.85%)
Mar 28, 2014
5.940
5.960
5.710
5.720
2,045,880
-0.23(-3.87%)
Mar 27, 2014
5.690
6.050
5.610
5.950
3,358,590
+0.22(+3.84%)
Mar 26, 2014
5.640
5.820
5.620
5.730
3,661,483
+0.11(+1.96%)
Mar 25, 2014
5.690
5.750
5.520
5.620
2,746,852
+0.02(+0.36%)
Mar 24, 2014
5.920
5.920
5.500
5.600
2,765,890
-0.24(-4.11%)
Mar 21, 2014
5.980
6.060
5.780
5.840
7,846,538
-0.12(-2.01%)
Mar 20, 2014
6.030
6.090
5.930
5.960
1,998,034
-0.11(-1.81%)
Mar 19, 2014
6.080
6.150
6.000
6.070
2,365,521
-0.03(-0.49%)
Mar 18, 2014
6.000
6.110
6.000
6.100
2,397,328
+0.11(+1.84%)
Mar 17, 2014
5.950
6.080
5.950
5.990
1,917,021
+0.07(+1.18%)
Mar 14, 2014
5.880
5.990
5.800
5.920
2,054,305
+0.05(+0.85%)
Mar 13, 2014
6.020
6.120
5.850
5.870
2,810,025
-0.09(-1.51%)
Mar 12, 2014
5.970
6.090
5.860
5.960
2,234,066
-0.06(-1.00%)
Mar 11, 2014
6.100
6.180
5.950
6.020
2,431,667
-0.08(-1.31%)
Mar 10, 2014
5.990
6.140
5.850
6.100
3,491,098
+0.12(+2.01%)
Mar 07, 2014
6.160
6.190
5.950
5.980
3,499,969
-0.12(-1.97%)
Mar 06, 2014
6.400
6.400
6.100
6.100
3,781,018
-0.24(-3.79%)
Mar 05, 2014
6.190
6.390
6.170
6.340
3,765,484
+0.18(+2.92%)
Mar 04, 2014
6.230
6.340
6.090
6.160
13,235,765
+0.07(+1.15%)
Mar 03, 2014
5.990
6.210
5.800
6.090
5,364,675
+0.06(+1.00%)
Feb 28, 2014
5.860
6.140
5.840
6.030
5,624,270
+0.22(+3.79%)
Feb 27, 2014
5.830
5.900
5.740
5.810
3,224,539
-0.04(-0.68%)
Feb 26, 2014
5.940
5.941
5.630
5.850
7,217,594
-0.01(-0.17%)
Feb 25, 2014
5.770
6.240
5.770
5.860
14,119,658
-0.89(-13.19%)
Feb 24, 2014
6.871
6.910
6.585
6.750
4,629,452
-0.02(-0.30%)
Feb 21, 2014
6.880
6.900
6.740
6.770
2,375,120
-0.04(-0.59%)
Feb 20, 2014
6.840
6.910
6.710
6.810
1,602,305
+0.01(+0.15%)
Feb 19, 2014
7.190
7.190
6.780
6.800
2,570,013
-0.40(-5.56%)
Feb 18, 2014
6.880
7.230
6.870
7.200
3,384,739
+0.38(+5.65%)
Feb 14, 2014
6.880
6.815
6.815
6.815
1,833,400
-0.05(-0.80%)
Feb 13, 2014
6.880
6.960
6.750
6.870
1,854,524
-0.07(-1.01%)
Feb 12, 2014
6.900
7.190
6.880
6.940
3,047,208
+0.06(+0.87%)
Feb 11, 2014
6.650
6.920
6.650
6.880
2,053,250
+0.23(+3.46%)
Feb 10, 2014
6.520
6.680
6.450
6.650
2,792,874
+0.12(+1.84%)
Feb 07, 2014
6.580
6.810
6.450
6.530
3,281,724
+0.05(+0.77%)
Feb 06, 2014
6.730
6.790
6.425
6.480
3,513,270
-0.22(-3.28%)
Feb 05, 2014
6.950
6.980
6.600
6.700
2,314,786
-0.28(-4.01%)
Feb 04, 2014
6.980
7.120
6.960
6.980
1,913,045
+0.01(+0.14%)
Feb 03, 2014
7.430
7.480
6.900
6.970
3,489,392
-0.45(-6.06%)
Jan 31, 2014
7.550
7.650
7.370
7.420
2,201,848
-0.23(-3.01%)
Jan 30, 2014
7.610
7.720
7.520
7.650
1,484,323
+0.07(+0.92%)
Jan 29, 2014
7.640
7.730
7.480
7.580
2,336,636
-0.17(-2.19%)
Jan 28, 2014
7.870
7.900
7.700
7.750
2,305,926
-0.18(-2.27%)
Jan 27, 2014
8.360
8.360
7.830
7.930
2,675,117
-0.24(-2.94%)
Jan 24, 2014
8.210
8.270
8.060
8.170
2,954,643
-0.14(-1.68%)
Jan 23, 2014
8.390
8.440
8.130
8.310
2,258,919
-0.06(-0.72%)
Jan 22, 2014
8.820
8.920
8.370
8.370
4,203,893
-0.47(-5.32%)
Jan 21, 2014
9.250
9.280
8.710
8.840
2,617,994
-0.32(-3.49%)
Jan 17, 2014
9.370
9.160
9.160
9.160
1,779,800
-0.02(-0.22%)
Jan 16, 2014
9.250
9.330
9.140
9.180
2,002,934
-0.12(-1.29%)
Jan 15, 2014
9.460
9.530
9.170
9.300
2,571,365
-0.16(-1.69%)
Jan 14, 2014
9.390
9.800
9.273
9.460
4,613,067
+0.43(+4.76%)
Jan 13, 2014
9.140
9.265
8.970
9.030
1,539,382
-0.15(-1.63%)
Jan 10, 2014
9.110
9.260
9.070
9.180
1,303,999
+0.10(+1.10%)
Jan 09, 2014
9.150
9.240
8.940
9.080
1,307,193
-0.07(-0.77%)
Jan 08, 2014
9.250
9.340
9.080
9.150
1,250,018
-0.10(-1.08%)
Jan 07, 2014
9.320
9.320
9.120
9.250
1,277,310
-0.07(-0.75%)
Jan 06, 2014
9.550
9.550
9.210
9.320
1,314,581
-0.23(-2.41%)
Jan 03, 2014
9.350
9.580
9.200
9.550
1,368,669
+0.14(+1.49%)
Jan 02, 2014
9.050
9.425
9.050
9.410
1,732,037
+0.33(+3.63%)
Dec 31, 2013
9.110
9.080
9.080
9.080
2,193,200
-0.08(-0.87%)
Dec 30, 2013
9.180
9.440
9.082
9.160
1,946,251
-0.01(-0.11%)
Dec 27, 2013
9.310
9.360
9.030
9.170
1,583,208
-0.16(-1.71%)
Dec 26, 2013
9.350
9.495
9.310
9.330
1,354,301
+0.01(+0.11%)
Dec 24, 2013
9.260
9.470
9.250
9.320
1,052,336
+0.01(+0.11%)
Dec 23, 2013
9.600
9.650
9.270
9.310
1,869,079
-0.25(-2.62%)
Dec 20, 2013
9.270
9.770
9.270
9.560
3,534,650
+0.29(+3.13%)
Dec 19, 2013
9.340
9.410
9.110
9.270
1,078,929
-0.11(-1.17%)
Dec 18, 2013
9.350
9.490
9.230
9.380
939,319
+0.02(+0.21%)
Dec 17, 2013
9.490
9.580
9.250
9.360
1,075,723
-0.14(-1.47%)
Dec 16, 2013
9.710
9.800
9.430
9.500
1,200,786
-0.24(-2.46%)
Dec 13, 2013
10.05
10.14
9.410
9.740
1,641,151
-0.29(-2.89%)
Dec 12, 2013
9.580
10.19
9.500
10.03
3,376,724
+0.57(+6.03%)
Dec 11, 2013
9.590
9.810
9.330
9.460
2,014,174
-0.17(-1.77%)
Dec 10, 2013
9.645
10.08
9.490
9.630
2,273,910
-0.04(-0.41%)
Dec 09, 2013
9.620
9.870
9.500
9.670
969,480
-0.06(-0.62%)
Dec 06, 2013
9.680
9.890
9.500
9.730
0
+0.10(+1.04%)
Dec 05, 2013
9.800
9.800
9.520
9.630
0
-0.25(-2.53%)
Dec 04, 2013
10.10
10.16
9.695
9.880
0
-0.27(-2.66%)
Dec 03, 2013
10.11
10.29
9.740
10.15
2,338,048
+0.05(+0.50%)
Dec 02, 2013
10.05
10.24
10.02
10.10
0
+0.08(+0.80%)
Nov 29, 2013
10.09
10.10
9.960
10.02
0
-0.01(-0.10%)
Nov 27, 2013
10.09
10.10
9.949
10.03
0
-0.05(-0.50%)
Nov 26, 2013
9.860
10.10
9.780
10.08
0
+0.19(+1.92%)
Nov 25, 2013
9.750
10.09
9.670
9.890
2,010,656
+0.06(+0.61%)
Nov 22, 2013
9.780
9.890
9.550
9.830
0
+0.08(+0.82%)
Nov 21, 2013
9.640
9.775
9.440
9.750
2,106,482
+0.10(+1.04%)
Nov 20, 2013
9.660
9.790
9.510
9.650
0
+0.05(+0.52%)
Nov 19, 2013
9.360
9.700
9.300
9.600
0
+0.18(+1.91%)
Nov 18, 2013
9.770
9.940
9.390
9.420
0
-0.42(-4.27%)
Nov 15, 2013
9.150
9.980
9.150
9.840
0
+0.69(+7.54%)
Nov 14, 2013
9.290
9.410
8.950
9.150
0
-0.19(-2.03%)
Nov 13, 2013
9.060
9.600
9.030
9.340
0
+0.54(+6.14%)
Nov 12, 2013
9.080
9.140
8.720
8.800
0
-0.29(-3.19%)
Nov 11, 2013
8.510
9.100
8.450
9.090
1,396,540
+0.49(+5.70%)
Nov 08, 2013
8.380
8.730
8.340
8.600
0
+0.18(+2.14%)
Nov 07, 2013
8.130
8.420
8.000
8.420
3,107,231
+0.19(+2.25%)
Nov 06, 2013
8.710
8.950
8.000
8.235
8,600,188
-1.18(-12.49%)
Nov 05, 2013
9.540
9.580
9.360
9.410
1,298,502
-0.14(-1.47%)
Nov 04, 2013
9.520
9.760
9.340
9.550
1,018,781
+0.02(+0.21%)
Nov 01, 2013
9.310
9.570
9.280
9.530
0
+0.14(+1.49%)
Oct 31, 2013
9.650
9.680
9.205
9.390
1,446,863
-0.11(-1.16%)
Oct 30, 2013
9.700
9.862
9.470
9.500
1,152,433
-0.22(-2.26%)
Oct 29, 2013
9.660
10.03
9.580
9.720
0
+0.13(+1.36%)
Oct 28, 2013
9.340
9.750
9.330
9.590
1,263,505
+0.20(+2.13%)
Oct 25, 2013
9.540
9.630
9.330
9.390
0
-0.10(-1.05%)
Oct 24, 2013
9.680
9.770
9.480
9.490
1,227,253
-0.16(-1.66%)
Oct 23, 2013
9.350
9.890
9.270
9.650
2,038,945
+0.19(+2.01%)
Oct 22, 2013
9.490
9.740
9.170
9.460
2,061,551
-0.05(-0.53%)
Oct 21, 2013
9.760
9.880
9.400
9.510
1,995,525
-0.28(-2.86%)
Oct 18, 2013
9.680
9.955
9.510
9.790
2,739,395
+0.16(+1.66%)
Oct 17, 2013
9.650
9.670
9.260
9.630
3,845,531
-0.05(-0.51%)
Oct 16, 2013
9.860
9.930
9.610
9.679
4,021,468
-0.38(-3.79%)
Oct 15, 2013
10.38
10.50
9.990
10.06
2,966,130
-0.44(-4.19%)
Oct 14, 2013
11.00
11.01
10.28
10.50
3,522,572
-0.69(-6.17%)
Oct 11, 2013
10.79
11.44
10.63
11.19
0
+0.88(+8.54%)
Oct 10, 2013
10.25
10.39
10.12
10.31
1,736,341
+0.19(+1.88%)
Oct 09, 2013
10.14
10.38
9.890
10.12
0
-0.01(-0.10%)
Oct 08, 2013
10.60
10.73
10.01
10.13
2,657,607
-0.50(-4.70%)
Oct 07, 2013
11.00
11.02
10.59
10.63
0
-0.43(-3.89%)
Oct 04, 2013
11.11
11.28
10.76
11.06
3,039,960
+0.01(+0.09%)
Oct 03, 2013
10.79
11.64
10.76
11.05
0
+0.86(+8.44%)
Oct 02, 2013
9.290
10.30
9.290
10.19
4,502,743
+0.81(+8.64%)
Oct 01, 2013
9.260
9.410
9.110
9.380
1,591,959
+0.08(+0.86%)
Sep 30, 2013
9.290
9.540
9.180
9.300
0
-0.15(-1.59%)
Sep 27, 2013
9.710
9.790
9.370
9.450
0
-0.32(-3.28%)
Sep 26, 2013
9.670
9.900
9.500
9.770
1,411,463
+0.13(+1.35%)
Sep 25, 2013
9.530
9.930
9.530
9.640
2,058,658
+0.09(+0.94%)
Sep 24, 2013
9.950
10.05
9.500
9.550
3,149,014
-0.40(-4.02%)
Sep 23, 2013
10.21
10.28
9.890
9.950
2,129,149
-0.30(-2.93%)
Sep 20, 2013
10.41
10.47
10.15
10.25
0
-0.12(-1.16%)
Sep 19, 2013
10.26
10.42
10.22
10.37
1,270,148
+0.11(+1.07%)
Sep 18, 2013
10.32
10.42
10.00
10.26
0
-0.10(-0.97%)
Sep 17, 2013
10.34
10.45
10.17
10.36
0
+0.03(+0.29%)
Sep 16, 2013
10.25
10.49
10.12
10.33
0
+0.21(+2.08%)
Sep 13, 2013
10.17
10.25
9.850
10.12
0
-0.03(-0.25%)
Sep 12, 2013
10.36
10.64
10.13
10.14
0
-0.27(-2.55%)
Sep 11, 2013
10.40
10.51
10.02
10.41
2,999,439
-0.05(-0.48%)
Sep 10, 2013
10.92
10.95
10.32
10.46
5,192,338
-0.46(-4.21%)
Sep 09, 2013
10.95
11.22
10.65
10.92
0
-0.04(-0.36%)
Sep 06, 2013
11.00
11.14
10.80
10.96
0
+0.12(+1.10%)
Sep 05, 2013
11.95
11.98
10.70
10.84
5,964,790
-1.06(-8.90%)
Sep 04, 2013
12.65
12.65
11.81
11.90
0
-1.00(-7.75%)
Sep 03, 2013
12.58
12.90
12.25
12.90
0
+0.37(+2.95%)
Aug 30, 2013
12.59
12.75
12.44
12.53
0
-0.07(-0.56%)
Aug 29, 2013
12.35
12.70
12.35
12.60
978,873
+0.22(+1.78%)
Aug 28, 2013
12.24
12.39
12.07
12.38
682,480
+0.12(+0.98%)
Aug 27, 2013
12.65
12.73
12.11
12.26
1,324,255
-0.52(-4.07%)
Aug 26, 2013
12.41
12.95
12.35
12.78
0
+0.36(+2.90%)
Aug 23, 2013
12.36
12.53
12.20
12.42
0
+0.02(+0.16%)
Aug 22, 2013
12.23
12.54
12.06
12.40
755,213
+0.17(+1.39%)
Aug 21, 2013
12.26
12.41
12.00
12.23
1,249,909
-0.10(-0.81%)
Aug 20, 2013
12.07
12.58
12.03
12.33
1,574,381
+0.24(+1.99%)
Aug 19, 2013
12.29
12.49
11.97
12.09
1,529,295
-0.19(-1.55%)
Aug 16, 2013
12.51
12.65
12.28
12.28
0
-0.23(-1.84%)
Aug 15, 2013
12.77
12.86
12.49
12.51
1,772,435
-0.33(-2.57%)
Aug 14, 2013
12.75
12.87
12.52
12.84
1,646,137
+0.08(+0.63%)
Aug 13, 2013
12.96
13.05
12.41
12.76
2,905,893
-0.23(-1.77%)
Aug 12, 2013
13.68
13.74
12.95
12.99
2,626,891
-0.64(-4.70%)
Aug 09, 2013
14.10
14.14
13.60
13.63
1,473,215
-0.53(-3.74%)
Aug 08, 2013
14.07
14.16
13.58
14.16
2,156,539
+0.11(+0.78%)
Aug 07, 2013
14.01
14.50
13.78
14.05
3,650,686
-0.68(-4.62%)
Aug 06, 2013
14.70
14.85
14.52
14.73
2,154,320
-0.08(-0.54%)
Aug 05, 2013
14.95
14.98
14.43
14.81
1,719,547
-0.17(-1.13%)
Aug 02, 2013
14.87
15.15
14.41
14.98
2,359,198
-0.01(-0.07%)
Aug 01, 2013
14.92
15.08
14.89
14.99
2,397,491
+0.17(+1.15%)
Jul 31, 2013
14.86
15.00
14.61
14.82
0
+0.03(+0.20%)
Jul 30, 2013
14.49
14.94
14.04
14.79
0
+0.39(+2.71%)
Jul 29, 2013
14.05
14.65
14.03
14.40
0
+0.32(+2.27%)
Jul 26, 2013
13.54
14.27
13.34
14.08
0
+0.38(+2.77%)
Jul 25, 2013
13.32
13.71
13.24
13.70
0
+0.30(+2.24%)
Jul 24, 2013
13.75
13.84
13.28
13.40
0
-0.34(-2.47%)
Jul 23, 2013
13.92
14.14
13.65
13.74
2,543,349
-0.43(-3.03%)
Jul 22, 2013
13.71
14.34
13.69
14.17
3,058,532
+0.50(+3.66%)
Jul 19, 2013
15.19
15.22
13.60
13.67
6,432,137
-1.24(-8.32%)
Jul 18, 2013
14.63
14.92
14.46
14.91
1,873,982
+0.35(+2.40%)
Jul 17, 2013
14.43
14.80
14.31
14.56
1,755,128
+0.16(+1.11%)
Jul 16, 2013
14.46
14.89
14.40
14.40
0
-0.09(-0.62%)
Jul 15, 2013
14.11
14.93
14.11
14.49
0
-0.21(-1.43%)
Jul 12, 2013
14.18
15.40
13.83
14.70
0
+0.46(+3.23%)
Jul 11, 2013
13.88
14.26
13.65
14.24
4,987,285
+0.70(+5.17%)
Jul 10, 2013
12.59
13.56
12.56
13.54
0
+0.88(+6.95%)
Jul 09, 2013
12.66
13.30
12.51
12.66
0
+0.12(+0.96%)
Jul 08, 2013
12.39
12.60
12.28
12.54
0
+0.16(+1.29%)
Jul 05, 2013
12.46
12.46
12.01
12.38
0
+0.07(+0.57%)
Jul 03, 2013
12.58
12.61
12.12
12.31
0
-0.27(-2.15%)
Jul 02, 2013
12.57
12.74
12.24
12.58
0
+0.17(+1.37%)
Jul 01, 2013
12.95
13.07
12.33
12.41
2,472,779
-0.17(-1.35%)
Jun 28, 2013
12.45
12.83
12.15
12.58
2,248,747
+0.10(+0.80%)
Jun 27, 2013
12.95
13.00
12.22
12.48
2,863,915
-0.39(-3.03%)
Jun 26, 2013
12.58
12.99
12.45
12.87
0
+0.30(+2.39%)
Jun 25, 2013
13.02
13.05
12.42
12.57
0
-0.45(-3.46%)
Jun 24, 2013
13.68
13.74
12.79
13.02
0
-0.82(-5.92%)
Jun 21, 2013
13.69
14.06
13.53
13.84
2,964,306
+0.15(+1.10%)
Jun 20, 2013
14.15
14.28
13.52
13.69
2,375,215
-0.50(-3.52%)
Jun 19, 2013
14.25
14.90
13.74
14.19
5,863,842
+0.43(+3.12%)
Jun 18, 2013
14.00
14.07
13.65
13.76
0
-0.25(-1.78%)
Jun 17, 2013
13.94
14.23
13.82
14.01
0
+0.20(+1.45%)
Jun 14, 2013
13.97
14.28
13.75
13.81
0
-0.14(-1.00%)
Jun 13, 2013
14.00
14.40
13.67
13.95
1,438,815
-0.06(-0.43%)
Jun 12, 2013
14.65
14.99
13.95
14.01
1,760,615
-0.59(-4.04%)
Jun 11, 2013
13.91
14.88
13.77
14.60
2,009,083
+0.46(+3.25%)
Jun 10, 2013
14.27
14.27
13.99
14.14
0
-0.12(-0.84%)
Jun 07, 2013
14.14
14.38
14.02
14.26
0
+0.16(+1.13%)
Jun 06, 2013
14.13
14.15
13.65
14.10
1,016,373
-0.07(-0.49%)
Jun 05, 2013
14.53
14.57
13.86
14.17
0
-0.43(-2.95%)
Jun 04, 2013
15.35
15.35
14.45
14.60
0
-0.50(-3.31%)
Jun 03, 2013
14.75
15.20
14.70
15.10
1,639,954
+0.40(+2.72%)
May 31, 2013
15.32
15.35
14.67
14.70
1,270,418
-0.39(-2.58%)
May 30, 2013
15.04
15.30
14.73
15.09
1,708,118
+0.28(+1.89%)
May 29, 2013
14.66
15.00
14.50
14.81
1,298,534
-0.13(-0.87%)
May 28, 2013
15.18
15.62
14.75
14.94
2,761,874
+0.12(+0.81%)
May 24, 2013
14.42
15.36
14.33
14.82
0
+0.32(+2.21%)
May 23, 2013
13.40
15.04
13.12
14.50
6,741,058
+0.98(+7.25%)
May 22, 2013
13.21
13.58
13.17
13.52
0
+0.36(+2.74%)
May 21, 2013
13.06
13.40
12.80
13.16
1,857,259
+0.18(+1.39%)
May 20, 2013
12.26
13.06
12.20
12.98
0
+0.68(+5.53%)
May 17, 2013
12.63
12.71
12.20
12.30
0
-0.24(-1.91%)
May 16, 2013
12.96
12.96
12.38
12.54
2,587,345
-0.37(-2.87%)
May 15, 2013
13.10
13.31
12.90
12.91
3,189,239
-0.59(-4.37%)
May 13, 2013
13.11
13.70
12.86
13.50
0
+0.54(+4.17%)
May 10, 2013
13.05
13.34
12.74
12.96
0
-0.08(-0.65%)
May 09, 2013
13.20
13.25
12.93
13.04
0
-0.17(-1.25%)
May 08, 2013
11.53
13.43
11.42
13.21
6,949,991
+1.17(+9.72%)
May 07, 2013
12.24
12.30
11.90
12.04
0
-0.20(-1.63%)
May 06, 2013
12.24
12.56
12.21
12.24
0
+0.01(+0.08%)
May 03, 2013
13.30
12.95
12.20
12.23
0
-0.72(-5.56%)
May 02, 2013
12.77
13.08
12.69
12.95
1,619,907
+0.28(+2.21%)
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
.