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 (%)
Jul 31, 2014
5.040
5.130
4.810
4.820
1,468,337
-0.29(-5.68%)
Jul 30, 2014
4.870
5.130
4.830
5.110
1,744,139
+0.26(+5.36%)
Jul 29, 2014
4.810
4.850
4.720
4.850
1,308,202
+0.03(+0.62%)
Jul 28, 2014
4.800
4.840
4.690
4.820
1,116,057
+0.00(+0.00%)
Jul 25, 2014
4.870
4.910
4.760
4.820
886,625
-0.08(-1.63%)
Jul 24, 2014
4.850
4.950
4.810
4.900
936,780
+0.09(+1.87%)
Jul 23, 2014
4.730
4.920
4.700
4.810
1,837,461
+0.06(+1.26%)
Jul 22, 2014
4.750
4.830
4.690
4.750
1,296,467
+0.02(+0.42%)
Jul 21, 2014
4.720
4.760
4.640
4.730
1,190,546
+0.03(+0.64%)
Jul 18, 2014
4.580
4.740
4.533
4.700
1,144,802
+0.10(+2.17%)
Jul 17, 2014
4.600
4.660
4.550
4.600
1,323,869
-0.03(-0.65%)
Jul 16, 2014
4.800
4.800
4.570
4.630
1,741,452
-0.09(-1.91%)
Jul 15, 2014
4.830
4.930
4.700
4.720
1,508,999
-0.14(-2.88%)
Jul 14, 2014
4.900
4.930
4.810
4.860
1,334,608
+0.03(+0.62%)
Jul 11, 2014
4.800
4.920
4.770
4.830
1,067,843
+0.04(+0.84%)
Jul 10, 2014
4.840
4.890
4.770
4.790
1,667,349
-0.13(-2.64%)
Jul 09, 2014
4.910
4.970
4.860
4.920
1,609,583
+0.04(+0.82%)
Jul 08, 2014
5.040
5.140
4.870
4.880
2,141,469
-0.20(-3.94%)
Jul 07, 2014
5.250
5.280
5.010
5.080
2,323,604
-0.21(-3.97%)
Jul 03, 2014
5.330
5.290
5.290
5.290
505,800
-0.03(-0.56%)
Jul 02, 2014
5.310
5.450
5.270
5.320
1,092,433
-0.02(-0.37%)
Jul 01, 2014
5.320
5.380
5.275
5.340
1,432,657
+0.02(+0.38%)
Jun 30, 2014
5.170
5.350
5.150
5.320
2,337,445
+0.10(+1.92%)
Jun 27, 2014
5.030
5.220
5.030
5.220
2,512,298
+0.15(+2.96%)
Jun 26, 2014
5.150
5.150
5.010
5.070
1,299,310
-0.05(-0.98%)
Jun 25, 2014
5.130
5.180
5.040
5.120
1,614,438
-0.01(-0.19%)
Jun 24, 2014
5.320
5.360
5.130
5.130
1,331,145
-0.17(-3.21%)
Jun 23, 2014
5.500
5.520
5.280
5.300
1,434,394
-0.20(-3.64%)
Jun 20, 2014
5.290
5.500
5.220
5.500
4,467,208
+0.21(+3.97%)
Jun 19, 2014
5.250
5.300
5.090
5.290
2,138,311
+0.09(+1.73%)
Jun 18, 2014
5.190
5.220
5.132
5.200
1,039,018
+0.03(+0.58%)
Jun 17, 2014
5.150
5.230
5.110
5.170
1,027,099
-0.01(-0.19%)
Jun 16, 2014
5.250
5.360
5.090
5.180
4,038,582
-0.10(-1.89%)
Jun 13, 2014
5.300
5.390
5.220
5.280
1,705,545
+0.04(+0.76%)
Jun 12, 2014
5.220
5.331
5.150
5.240
1,352,584
+0.03(+0.58%)
Jun 11, 2014
5.230
5.300
5.110
5.210
1,464,515
+0.00(+0.00%)
Jun 10, 2014
5.210
5.330
5.190
5.210
1,531,084
-0.06(-1.14%)
Jun 06, 2014
5.100
5.430
5.080
5.270
4,578,557
+0.18(+3.54%)
Jun 05, 2014
4.950
5.120
4.870
5.090
1,709,131
+0.18(+3.67%)
Jun 04, 2014
4.850
5.080
4.810
4.910
2,236,269
+0.06(+1.24%)
Jun 03, 2014
4.810
4.870
4.690
4.850
1,249,976
-0.01(-0.21%)
Jun 02, 2014
4.950
4.960
4.760
4.860
1,524,074
-0.07(-1.42%)
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%)
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
.