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, 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%)
May 01, 2013
13.27
13.30
12.59
12.67
0
-0.62(-4.67%)
Apr 30, 2013
13.23
13.38
12.82
13.29
0
+0.26(+2.00%)
Apr 29, 2013
13.06
13.29
12.99
13.03
1,629,155
+0.12(+0.93%)
Apr 26, 2013
12.43
13.01
12.43
12.91
3,696,221
+0.48(+3.86%)
Apr 25, 2013
12.14
12.48
11.95
12.43
2,769,484
+0.41(+3.41%)
Apr 24, 2013
12.11
12.22
11.94
12.02
976,832
-0.13(-1.07%)
Apr 23, 2013
12.26
12.45
12.00
12.15
1,269,831
+0.01(+0.08%)
Apr 22, 2013
11.88
12.05
11.45
12.14
2,075,039
+0.21(+1.76%)
Apr 19, 2013
12.60
12.71
11.82
11.93
3,701,953
-0.16(-1.32%)
Apr 18, 2013
12.29
12.40
11.57
12.09
2,099,012
-0.08(-0.66%)
Apr 17, 2013
11.82
12.25
11.64
12.17
3,638,910
+0.39(+3.31%)
Apr 16, 2013
11.29
12.35
11.08
11.78
6,440,462
+0.62(+5.56%)
Apr 15, 2013
11.58
11.64
11.08
11.16
1,391,342
-0.49(-4.21%)
Apr 12, 2013
11.49
11.71
11.29
11.65
786,250
+0.13(+1.13%)
Apr 11, 2013
11.30
11.65
11.22
11.52
1,985,873
+0.27(+2.40%)
Apr 10, 2013
10.89
11.29
10.82
11.25
2,066,300
+0.42(+3.88%)
Apr 09, 2013
10.48
11.18
10.44
10.83
2,126,225
+0.37(+3.54%)
Apr 08, 2013
10.47
10.66
10.24
10.46
931,524
+0.03(+0.29%)
Apr 05, 2013
10.33
10.58
10.28
10.43
928,047
-0.08(-0.76%)
Apr 04, 2013
10.62
10.65
10.33
10.51
1,088,146
-0.06(-0.57%)
Apr 03, 2013
10.76
10.88
10.39
10.57
1,349,509
-0.19(-1.77%)
Apr 02, 2013
10.75
10.93
10.59
10.76
1,808,764
+0.07(+0.70%)
Apr 01, 2013
11.04
11.07
10.55
10.69
2,037,338
-0.31(-2.86%)
Mar 28, 2013
10.74
11.20
10.62
11.00
1,500,065
+0.31(+2.90%)
Mar 27, 2013
10.61
10.79
10.32
10.69
1,689,177
+0.06(+0.56%)
Mar 26, 2013
10.99
11.00
10.39
10.63
2,094,276
-0.31(-2.83%)
Mar 25, 2013
10.91
11.07
10.78
10.94
1,322,880
+0.10(+0.92%)
Mar 22, 2013
10.97
11.10
10.79
10.84
893,224
-0.10(-0.91%)
Mar 21, 2013
10.71
11.00
10.71
10.94
1,309,787
+0.13(+1.20%)
Mar 20, 2013
10.74
10.89
10.67
10.81
1,274,066
+0.09(+0.84%)
Mar 19, 2013
10.88
11.00
10.63
10.72
1,560,694
-0.15(-1.38%)
Mar 18, 2013
11.11
11.17
10.85
10.87
2,001,347
-0.33(-2.95%)
Mar 15, 2013
11.27
11.39
11.09
11.20
2,243,699
-0.07(-0.62%)
Mar 14, 2013
11.54
11.59
11.12
11.27
1,662,573
-0.27(-2.34%)
Mar 13, 2013
11.72
11.79
11.46
11.54
1,846,667
-0.14(-1.20%)
Mar 12, 2013
11.79
11.83
11.51
11.68
1,582,945
-0.11(-0.93%)
Mar 11, 2013
11.65
11.88
11.40
11.79
1,835,811
+0.09(+0.77%)
Mar 08, 2013
11.72
11.91
11.48
11.70
3,409,755
+0.28(+2.45%)
Mar 07, 2013
11.12
11.74
11.12
11.42
4,623,715
+0.32(+2.88%)
Mar 06, 2013
10.77
11.24
10.53
11.10
4,163,755
+0.66(+6.32%)
Mar 05, 2013
10.14
10.47
9.945
10.44
5,482,940
+0.24(+2.35%)
Mar 04, 2013
10.24
10.24
10.02
10.20
3,364,602
-0.14(-1.35%)
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
.