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 30, 2014
5.100
5.100
4.850
4.930
2,707,413
-0.19(-3.71%)
May 29, 2014
5.030
5.165
4.860
5.120
5,078,919
+0.17(+3.46%)
May 28, 2014
4.650
5.440
4.580
4.949
19,577,480
+0.28(+5.97%)
May 27, 2014
4.670
4.750
4.610
4.670
1,832,971
+0.03(+0.65%)
May 23, 2014
4.590
4.640
4.640
4.640
1,641,200
+0.01(+0.32%)
May 22, 2014
4.610
4.660
4.600
4.625
606,608
+0.00(+0.11%)
May 21, 2014
4.600
4.663
4.560
4.620
1,092,007
+0.02(+0.43%)
May 20, 2014
4.720
4.770
4.600
4.600
2,460,553
-0.10(-2.13%)
May 19, 2014
4.890
4.890
4.630
4.700
3,163,261
-0.13(-2.69%)
May 16, 2014
4.930
5.050
4.820
4.830
2,405,627
-0.12(-2.42%)
May 15, 2014
5.020
5.050
4.900
4.950
1,489,116
-0.08(-1.59%)
May 14, 2014
5.210
5.220
5.030
5.030
1,661,964
-0.19(-3.64%)
May 13, 2014
5.190
5.310
5.100
5.220
1,648,492
+0.03(+0.58%)
May 12, 2014
5.220
5.390
5.160
5.190
2,163,798
-0.04(-0.76%)
May 09, 2014
5.340
5.440
5.080
5.230
2,072,575
-0.15(-2.79%)
May 08, 2014
5.490
5.540
5.350
5.380
2,723,005
-0.12(-2.18%)
May 07, 2014
5.540
5.570
5.320
5.500
3,289,309
-0.07(-1.17%)
May 06, 2014
5.250
5.950
5.210
5.565
10,873,844
+0.38(+7.23%)
May 05, 2014
5.250
5.440
5.100
5.190
3,334,111
-0.07(-1.33%)
May 02, 2014
5.100
5.291
5.090
5.260
2,821,422
+0.17(+3.34%)
May 01, 2014
5.170
5.190
5.030
5.090
1,335,514
-0.11(-2.12%)
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%)
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
.