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 31, 2012
24.56
24.83
24.05
24.79
2,099,414
+0.33(+1.35%)
May 30, 2012
24.65
24.88
24.45
24.46
2,115,247
-0.43(-1.73%)
May 29, 2012
24.69
24.98
24.25
24.89
1,651,566
+0.30(+1.22%)
May 25, 2012
24.57
24.90
24.40
24.59
2,111,375
-0.18(-0.73%)
May 24, 2012
24.76
24.80
24.18
24.77
1,562,012
+0.22(+0.90%)
May 23, 2012
23.70
24.65
23.51
24.55
1,861,982
+0.59(+2.46%)
May 22, 2012
23.81
24.36
23.51
23.96
2,842,567
+0.34(+1.44%)
May 21, 2012
22.64
23.67
22.21
23.62
4,043,535
+1.22(+5.45%)
May 18, 2012
23.01
23.35
22.29
22.40
3,516,877
-0.50(-2.18%)
May 17, 2012
24.28
24.31
22.89
22.90
2,696,162
-1.30(-5.39%)
May 16, 2012
23.89
24.50
23.80
24.20
2,119,176
+0.44(+1.87%)
May 15, 2012
23.76
24.39
23.52
23.76
2,878,176
-0.02(-0.08%)
May 14, 2012
24.19
24.39
23.51
23.78
2,907,681
-0.92(-3.72%)
May 11, 2012
23.06
24.78
23.01
24.70
6,899,839
+2.01(+8.86%)
May 10, 2012
23.00
23.50
21.98
22.69
4,622,267
-0.06(-0.26%)
May 09, 2012
22.63
22.97
22.18
22.75
1,804,153
-0.03(-0.13%)
May 08, 2012
23.01
23.18
21.70
22.78
5,527,028
-0.80(-3.39%)
May 07, 2012
22.80
23.75
22.42
23.58
2,328,587
+0.45(+1.95%)
May 04, 2012
23.59
23.91
23.11
23.13
2,447,507
-0.55(-2.32%)
May 03, 2012
24.44
24.49
23.55
23.68
2,454,755
-0.72(-2.95%)
May 02, 2012
23.67
24.50
23.66
24.40
2,701,077
+0.22(+0.93%)
May 01, 2012
24.34
24.64
23.80
24.18
2,585,103
-0.04(-0.19%)
Apr 30, 2012
25.47
25.49
24.14
24.22
4,996,375
-0.93(-3.70%)
Apr 27, 2012
24.47
26.75
24.47
25.15
10,852,973
+0.72(+2.95%)
Apr 26, 2012
24.68
24.80
24.07
24.43
3,508,770
+0.20(+0.83%)
Apr 25, 2012
22.75
24.49
22.70
24.23
6,980,022
+1.80(+8.02%)
Apr 24, 2012
22.76
22.90
22.38
22.43
2,185,272
-0.27(-1.19%)
Apr 23, 2012
22.66
22.80
22.37
22.70
2,140,471
-0.25(-1.09%)
Apr 20, 2012
22.50
23.02
22.25
22.95
3,929,204
+0.76(+3.42%)
Apr 19, 2012
22.41
22.79
22.12
22.19
3,533,955
+0.05(+0.23%)
Apr 18, 2012
21.67
22.35
21.41
22.14
3,701,652
+0.47(+2.17%)
Apr 17, 2012
22.02
22.02
21.55
21.67
3,362,877
-0.18(-0.82%)
Apr 16, 2012
22.30
22.55
21.68
21.85
3,321,463
-0.29(-1.31%)
Apr 13, 2012
22.17
22.25
21.97
22.14
3,827,610
-0.02(-0.09%)
Apr 12, 2012
22.31
22.36
22.00
22.16
3,868,282
-0.06(-0.27%)
Apr 11, 2012
21.88
22.29
21.55
22.22
5,474,534
+0.66(+3.06%)
Apr 10, 2012
23.46
23.54
21.48
21.56
16,446,656
-1.36(-5.93%)
Apr 09, 2012
22.48
23.11
22.13
22.92
9,549,027
+0.39(+1.73%)
Apr 05, 2012
22.76
23.66
22.10
22.53
9,561,050
+0.16(+0.72%)
Apr 04, 2012
22.11
22.45
21.52
22.37
6,673,041
+0.14(+0.64%)
Apr 03, 2012
21.89
22.34
21.12
22.23
7,366,328
+0.51(+2.33%)
Apr 02, 2012
23.00
23.10
21.55
21.72
6,221,667
-0.64(-2.86%)
Mar 30, 2012
21.85
23.15
21.81
22.36
14,622,636
+1.08(+5.08%)
Mar 29, 2012
19.61
23.75
19.55
21.28
30,756,460
+0.91(+4.47%)
Mar 28, 2012
20.95
21.16
20.08
20.37
3,877,753
-0.48(-2.30%)
Mar 27, 2012
21.03
21.15
20.24
20.85
5,472,190
-0.17(-0.81%)
Mar 26, 2012
22.05
22.45
20.89
21.02
11,286,554
-0.29(-1.36%)
Mar 23, 2012
20.79
21.59
20.68
21.31
4,134,301
+0.50(+2.40%)
Mar 22, 2012
20.92
21.05
20.50
20.81
2,349,235
-0.28(-1.33%)
Mar 21, 2012
20.81
21.68
20.79
21.09
3,756,253
+0.27(+1.30%)
Mar 20, 2012
21.05
21.12
20.43
20.82
3,873,887
-0.31(-1.47%)
Mar 19, 2012
20.24
21.68
20.13
21.13
7,232,995
+0.88(+4.35%)
Mar 16, 2012
20.22
20.53
20.01
20.25
3,292,514
+0.11(+0.55%)
Mar 15, 2012
20.07
20.75
19.87
20.14
4,222,727
+0.09(+0.45%)
Mar 14, 2012
20.10
20.90
19.80
20.05
3,366,089
-0.14(-0.69%)
Mar 13, 2012
20.69
20.69
19.39
20.19
6,090,639
-0.06(-0.30%)
Mar 12, 2012
20.43
20.88
20.11
20.25
3,421,370
-0.41(-1.98%)
Mar 09, 2012
21.43
21.45
20.37
20.66
4,446,185
-0.59(-2.78%)
Mar 08, 2012
21.50
21.65
20.90
21.25
3,824,203
-0.33(-1.53%)
Mar 07, 2012
21.74
22.00
21.21
21.58
3,435,435
+0.06(+0.28%)
Mar 06, 2012
20.33
21.63
20.07
21.52
10,198,980
-0.25(-1.15%)
Mar 05, 2012
21.33
22.25
21.30
21.77
6,206,564
+0.13(+0.60%)
Mar 02, 2012
22.16
22.64
21.55
21.64
8,146,176
-0.61(-2.74%)
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
.