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 (%)
Aug 31, 2012
21.73
21.87
21.29
21.45
911,314
-0.06(-0.28%)
Aug 30, 2012
21.81
21.93
21.50
21.51
1,156,104
-0.45(-2.05%)
Aug 29, 2012
21.79
22.22
21.60
21.96
1,681,040
+0.06(+0.27%)
Aug 27, 2012
21.63
22.34
21.53
21.90
2,065,287
+0.23(+1.06%)
Aug 24, 2012
21.26
21.84
21.05
21.67
1,667,569
+0.45(+2.12%)
Aug 23, 2012
21.35
21.45
21.05
21.22
1,241,672
-0.16(-0.75%)
Aug 22, 2012
20.71
21.60
20.60
21.38
2,685,397
+0.72(+3.48%)
Aug 21, 2012
20.77
21.00
20.24
20.66
3,831,427
-0.10(-0.50%)
Aug 20, 2012
21.82
21.87
20.53
20.76
5,095,943
-1.05(-4.80%)
Aug 17, 2012
20.89
21.89
20.60
21.81
6,169,116
-0.95(-4.17%)
Aug 16, 2012
22.79
22.94
22.52
22.76
1,789,546
-0.25(-1.09%)
Aug 15, 2012
23.06
23.18
22.58
23.01
2,502,082
-0.23(-0.99%)
Aug 14, 2012
22.21
23.30
21.91
23.24
4,686,958
+1.52(+7.00%)
Aug 13, 2012
21.61
22.27
21.50
21.72
1,963,692
+0.12(+0.56%)
Aug 10, 2012
21.50
21.70
21.31
21.60
1,741,709
-0.06(-0.28%)
Aug 09, 2012
21.77
22.06
21.53
21.66
2,434,806
-0.54(-2.43%)
Aug 08, 2012
22.16
22.85
22.02
22.20
5,124,597
-0.98(-4.23%)
Aug 07, 2012
22.07
23.52
22.07
23.18
6,363,411
+1.96(+9.24%)
Aug 06, 2012
20.87
21.48
20.84
21.22
2,188,743
+0.30(+1.43%)
Aug 03, 2012
20.77
21.24
20.50
20.92
2,190,165
+0.16(+0.77%)
Aug 02, 2012
20.01
21.25
19.75
20.76
3,155,967
+0.80(+4.01%)
Aug 01, 2012
21.20
21.24
19.85
19.96
5,958,637
-1.07(-5.09%)
Jul 31, 2012
22.12
22.54
21.02
21.03
4,357,411
-1.25(-5.61%)
Jul 30, 2012
22.24
22.52
21.76
22.28
3,220,896
-0.07(-0.31%)
Jul 27, 2012
23.09
23.32
22.22
22.35
3,445,449
-0.69(-2.99%)
Jul 26, 2012
22.34
23.49
22.25
23.04
4,918,746
+0.86(+3.88%)
Jul 25, 2012
23.04
23.13
22.00
22.18
4,960,082
-0.82(-3.54%)
Jul 24, 2012
22.32
23.94
21.76
23.00
10,014,159
+0.61(+2.70%)
Jul 23, 2012
23.22
23.84
21.87
22.39
11,246,332
-1.75(-7.27%)
Jul 20, 2012
25.65
25.65
21.70
24.14
26,350,198
-1.63(-6.32%)
Jul 19, 2012
29.12
29.15
25.15
25.77
21,756,828
-3.23(-11.12%)
Jul 18, 2012
30.33
31.21
28.80
29.00
37,787,432
+2.54(+9.60%)
Jul 17, 2012
28.96
29.90
20.90
26.46
18,947,036
-2.24(-7.82%)
Jul 16, 2012
27.55
29.24
27.10
28.70
8,892,385
+1.54(+5.69%)
Jul 13, 2012
28.00
28.04
27.11
27.16
3,813,097
-0.57(-2.06%)
Jul 12, 2012
27.13
27.97
26.39
27.73
4,276,230
+0.24(+0.87%)
Jul 11, 2012
28.48
28.55
27.35
27.49
4,329,817
-0.94(-3.31%)
Jul 10, 2012
28.61
28.68
28.35
28.43
3,439,163
-0.04(-0.14%)
Jul 09, 2012
28.70
28.95
28.15
28.47
2,184,903
-0.04(-0.14%)
Jul 06, 2012
28.35
28.68
27.12
28.51
2,980,559
-0.34(-1.18%)
Jul 05, 2012
29.74
29.82
28.83
28.85
4,068,789
-1.08(-3.61%)
Jul 03, 2012
29.70
29.99
29.35
29.93
2,185,226
+0.60(+2.05%)
Jul 02, 2012
28.74
29.35
28.56
29.33
3,332,331
+0.79(+2.77%)
Jun 29, 2012
29.29
29.30
28.26
28.54
2,685,298
+0.02(+0.07%)
Jun 28, 2012
28.63
29.21
28.01
28.52
5,229,661
+0.19(+0.67%)
Jun 27, 2012
26.69
29.42
26.37
28.33
12,446,837
+1.94(+7.35%)
Jun 26, 2012
26.57
26.80
25.67
26.39
1,703,071
-0.03(-0.11%)
Jun 25, 2012
26.34
26.73
26.18
26.42
2,256,969
-0.09(-0.34%)
Jun 22, 2012
26.46
26.70
26.00
26.51
2,431,995
+0.39(+1.49%)
Jun 21, 2012
26.86
27.00
25.71
26.12
3,316,021
-0.75(-2.79%)
Jun 20, 2012
27.15
27.23
26.53
26.87
1,847,048
-0.04(-0.15%)
Jun 19, 2012
26.98
27.95
26.67
26.91
3,830,376
+0.17(+0.64%)
Jun 18, 2012
25.98
27.22
25.85
26.74
3,630,176
+1.00(+3.89%)
Jun 15, 2012
25.33
25.97
25.29
25.74
2,317,783
+0.41(+1.62%)
Jun 14, 2012
24.88
25.75
24.60
25.33
2,243,265
+0.44(+1.77%)
Jun 13, 2012
24.97
25.54
24.65
24.89
2,784,294
-0.07(-0.28%)
Jun 12, 2012
24.42
25.19
24.23
24.96
1,679,421
+0.71(+2.93%)
Jun 11, 2012
24.82
25.60
24.24
24.25
2,200,820
-0.20(-0.82%)
Jun 08, 2012
23.90
24.59
23.57
24.45
1,347,172
+0.49(+2.05%)
Jun 07, 2012
24.32
24.40
23.81
23.96
1,457,405
-0.02(-0.08%)
Jun 06, 2012
23.95
24.03
23.64
23.98
1,131,279
+0.34(+1.44%)
Jun 05, 2012
23.63
23.80
23.05
23.64
2,048,057
-0.04(-0.17%)
Jun 04, 2012
23.67
23.82
22.84
23.68
1,562,650
+0.10(+0.42%)
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
.