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%)
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
.