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 (%)
May 28, 2010
12.08
13.04
12.20
12.66
8,380,748
+0.58(+4.80%)
May 27, 2010
11.99
12.13
11.84
12.08
3,536,357
+0.43(+3.65%)
May 26, 2010
12.41
12.45
11.51
11.65
4,483,620
-0.25(-2.06%)
May 25, 2010
11.51
11.92
11.02
11.90
4,565,448
-0.02(-0.17%)
May 24, 2010
11.43
12.15
11.36
11.92
5,220,241
+0.71(+6.33%)
May 21, 2010
10.77
11.57
10.66
11.21
5,694,474
-0.13(-1.15%)
May 20, 2010
11.38
11.84
11.27
11.34
6,605,615
-0.91(-7.43%)
May 19, 2010
12.80
12.85
12.06
12.25
7,935,287
-0.95(-7.20%)
May 18, 2010
13.10
13.68
12.75
13.20
16,993,052
+0.73(+5.85%)
May 17, 2010
12.02
12.54
11.96
12.47
6,250,691
+0.63(+5.32%)
May 14, 2010
12.12
12.20
11.62
11.84
3,843,393
-0.44(-3.58%)
May 13, 2010
12.43
12.60
12.11
12.28
3,917,412
-0.07(-0.57%)
May 12, 2010
12.36
12.53
12.05
12.35
5,987,489
+0.25(+2.07%)
May 11, 2010
12.38
12.44
11.18
12.10
8,206,010
+0.64(+5.58%)
May 10, 2010
11.30
11.67
11.14
11.46
4,219,459
+0.71(+6.61%)
May 07, 2010
11.23
11.85
10.36
10.75
10,595,124
-0.17(-1.56%)
May 06, 2010
11.81
12.24
9.390
10.92
9,848,462
-1.09(-9.08%)
May 05, 2010
11.40
12.25
11.08
12.01
8,828,703
+0.26(+2.21%)
May 04, 2010
10.00
12.00
9.650
11.75
17,486,938
+1.43(+13.86%)
May 03, 2010
10.50
10.62
10.17
10.32
4,377,863
+0.13(+1.28%)
Apr 30, 2010
10.28
10.62
10.15
10.19
5,422,143
+0.00(+0.00%)
Apr 29, 2010
9.820
10.35
9.765
10.19
7,861,710
+0.50(+5.16%)
Apr 28, 2010
9.650
10.03
9.560
9.690
4,607,929
+0.13(+1.36%)
Apr 27, 2010
9.010
9.750
8.930
9.560
7,331,113
+0.74(+8.39%)
Apr 26, 2010
9.000
9.010
8.800
8.820
1,221,744
-0.11(-1.23%)
Apr 23, 2010
8.890
9.000
8.760
8.930
1,151,337
+0.00(+0.00%)
Apr 22, 2010
8.790
8.930
8.720
8.930
1,104,832
+0.00(+0.00%)
Apr 21, 2010
9.020
9.030
8.850
8.930
945,349
-0.04(-0.45%)
Apr 20, 2010
8.930
9.000
8.800
8.970
1,594,734
+0.16(+1.79%)
Apr 19, 2010
8.980
9.080
8.710
8.812
1,804,289
-0.18(-1.98%)
Apr 16, 2010
9.210
9.270
8.970
8.990
2,699,511
-0.27(-2.92%)
Apr 15, 2010
9.240
9.320
9.130
9.260
2,359,692
+0.14(+1.54%)
Apr 14, 2010
9.180
9.310
8.920
9.120
4,205,343
+0.25(+2.82%)
Apr 13, 2010
8.800
8.900
8.710
8.870
1,560,630
+0.16(+1.84%)
Apr 12, 2010
8.780
8.830
8.680
8.710
1,165,274
-0.08(-0.91%)
Apr 09, 2010
8.720
8.940
8.660
8.790
1,536,298
+0.07(+0.80%)
Apr 08, 2010
8.770
8.851
8.660
8.720
1,514,878
-0.12(-1.36%)
Apr 07, 2010
9.070
9.090
8.710
8.840
1,742,118
-0.26(-2.86%)
Apr 06, 2010
9.050
9.150
8.920
9.100
1,261,378
+0.03(+0.33%)
Apr 05, 2010
8.900
9.070
8.780
9.070
1,508,878
+0.25(+2.83%)
Apr 01, 2010
8.850
8.820
8.820
8.820
1,806,000
+0.09(+1.03%)
Mar 31, 2010
8.890
8.930
8.700
8.730
2,179,944
-0.17(-1.91%)
Mar 30, 2010
9.100
9.140
8.800
8.900
2,282,820
-0.16(-1.77%)
Mar 29, 2010
9.350
9.400
9.040
9.060
3,313,513
-0.28(-3.00%)
Mar 26, 2010
9.700
9.720
9.270
9.340
2,655,458
-0.02(-0.21%)
Mar 25, 2010
9.800
9.800
9.360
9.360
2,070,675
-0.25(-2.60%)
Mar 24, 2010
9.610
10.03
9.400
9.610
5,672,451
-0.09(-0.93%)
Mar 23, 2010
8.940
9.760
8.885
9.700
6,639,621
+0.79(+8.87%)
Mar 22, 2010
8.700
8.940
8.650
8.910
1,650,369
+0.11(+1.25%)
Mar 19, 2010
9.150
9.160
8.760
8.800
1,768,690
-0.30(-3.30%)
Mar 18, 2010
9.280
9.300
9.030
9.100
1,269,380
-0.15(-1.62%)
Mar 17, 2010
9.243
9.330
9.150
9.250
1,243,458
+0.07(+0.76%)
Mar 16, 2010
9.020
9.210
9.010
9.180
1,144,714
+0.07(+0.77%)
Mar 15, 2010
9.070
9.290
9.020
9.110
1,153,147
-0.15(-1.62%)
Mar 12, 2010
9.300
9.315
9.200
9.260
1,004,317
-0.05(-0.54%)
Mar 11, 2010
9.330
9.370
9.160
9.310
1,206,697
-0.11(-1.17%)
Mar 10, 2010
9.210
9.420
9.160
9.420
2,371,521
+0.24(+2.61%)
Mar 09, 2010
9.500
9.600
9.080
9.180
4,509,121
-0.47(-4.87%)
Mar 08, 2010
9.550
9.800
9.510
9.650
3,849,203
+0.27(+2.88%)
Mar 05, 2010
9.490
9.530
9.300
9.380
1,871,519
+0.01(+0.11%)
Mar 04, 2010
9.190
9.420
9.110
9.370
2,165,058
+0.24(+2.63%)
Mar 03, 2010
9.320
9.440
9.030
9.130
2,809,988
-0.18(-1.93%)
Mar 02, 2010
8.890
9.420
8.880
9.310
4,169,970
+0.43(+4.84%)
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
.