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 (%)
Sep 30, 2008
8.020
8.060
7.870
7.940
325,574
-0.02(-0.25%)
Sep 29, 2008
8.280
8.300
7.770
7.960
650,876
-0.44(-5.24%)
Sep 26, 2008
8.110
8.560
8.010
8.400
631,774
+0.11(+1.33%)
Sep 25, 2008
8.050
8.320
7.910
8.290
502,484
+0.29(+3.62%)
Sep 24, 2008
7.800
8.200
7.800
8.000
371,184
+0.13(+1.65%)
Sep 23, 2008
7.930
8.170
7.770
7.870
460,097
-0.03(-0.38%)
Sep 22, 2008
8.550
8.560
7.860
7.900
542,624
-0.70(-8.14%)
Sep 19, 2008
8.520
8.600
8.080
8.600
1,588,717
+0.46(+5.65%)
Sep 18, 2008
7.730
8.210
7.660
8.140
954,653
+0.55(+7.25%)
Sep 17, 2008
7.990
7.990
7.530
7.590
588,613
-0.59(-7.21%)
Sep 16, 2008
7.970
8.220
7.520
8.180
587,213
+0.13(+1.61%)
Sep 15, 2008
8.020
8.440
8.000
8.050
482,721
-0.19(-2.31%)
Sep 12, 2008
8.240
8.250
8.050
8.240
296,807
-0.01(-0.12%)
Sep 11, 2008
8.310
8.400
8.160
8.250
450,750
-0.24(-2.83%)
Sep 10, 2008
8.650
8.690
8.360
8.490
474,920
+0.04(+0.47%)
Sep 09, 2008
8.950
9.000
8.420
8.450
466,930
-0.50(-5.59%)
Sep 08, 2008
8.800
8.980
8.600
8.950
500,326
+0.36(+4.19%)
Sep 05, 2008
8.700
8.700
8.410
8.590
348,492
-0.28(-3.16%)
Sep 04, 2008
8.850
9.080
8.790
8.870
679,047
-0.21(-2.31%)
Sep 03, 2008
8.570
9.170
8.390
9.080
1,649,604
+0.51(+5.95%)
Sep 02, 2008
8.590
8.930
8.310
8.570
707,094
+0.12(+1.42%)
Aug 29, 2008
8.500
8.600
8.400
8.450
1,004,609
-0.12(-1.40%)
Aug 28, 2008
8.350
8.571
8.300
8.570
520,850
+0.27(+3.25%)
Aug 27, 2008
8.470
8.520
8.280
8.300
866,641
-0.14(-1.66%)
Aug 26, 2008
8.180
8.650
8.100
8.440
766,880
+0.29(+3.56%)
Aug 25, 2008
8.080
8.210
7.920
8.150
381,343
+0.04(+0.49%)
Aug 22, 2008
7.810
8.180
7.560
8.110
365,064
+0.39(+5.05%)
Aug 21, 2008
7.520
7.830
7.520
7.720
370,794
+0.11(+1.45%)
Aug 20, 2008
7.570
7.890
7.360
7.610
330,893
+0.05(+0.66%)
Aug 19, 2008
7.930
8.020
7.500
7.560
878,552
-0.44(-5.50%)
Aug 18, 2008
8.260
8.410
7.970
8.000
514,756
-0.24(-2.91%)
Aug 15, 2008
8.650
8.770
7.960
8.240
642,761
-0.31(-3.63%)
Aug 14, 2008
8.450
8.690
8.400
8.550
369,251
+0.09(+1.06%)
Aug 13, 2008
8.620
8.750
8.428
8.460
397,964
-0.18(-2.08%)
Aug 12, 2008
8.360
8.720
8.320
8.640
711,210
+0.16(+1.89%)
Aug 11, 2008
8.330
8.530
8.190
8.480
684,082
+0.12(+1.44%)
Aug 08, 2008
8.210
8.600
8.150
8.360
689,645
+0.19(+2.33%)
Aug 07, 2008
8.790
8.850
8.170
8.170
1,211,753
-0.71(-8.00%)
Aug 06, 2008
8.970
9.040
8.630
8.880
674,711
-0.37(-4.00%)
Aug 05, 2008
8.170
9.270
8.150
9.250
1,356,543
+0.91(+10.91%)
Aug 04, 2008
8.780
8.780
8.260
8.340
537,548
-0.40(-4.58%)
Aug 01, 2008
8.580
8.855
8.570
8.740
488,587
+0.31(+3.68%)
Jul 31, 2008
8.240
8.580
8.240
8.430
721,181
-0.04(-0.47%)
Jul 30, 2008
8.390
8.595
8.226
8.470
462,596
+0.13(+1.56%)
Jul 29, 2008
8.340
8.500
8.190
8.340
779,219
+0.07(+0.85%)
Jul 28, 2008
8.480
8.700
8.190
8.270
370,797
-0.25(-2.93%)
Jul 25, 2008
8.170
8.600
8.060
8.520
639,735
+0.41(+5.06%)
Jul 24, 2008
8.130
8.170
7.900
8.110
751,616
+0.02(+0.25%)
Jul 23, 2008
7.650
8.090
7.610
8.090
655,219
+0.38(+4.93%)
Jul 22, 2008
8.500
8.740
7.150
7.710
2,842,577
-0.98(-11.28%)
Jul 21, 2008
8.610
8.750
8.450
8.690
384,865
+0.16(+1.88%)
Jul 18, 2008
8.750
8.810
8.450
8.530
486,609
-0.23(-2.63%)
Jul 17, 2008
8.570
8.870
8.530
8.760
774,943
+0.24(+2.82%)
Jul 16, 2008
8.470
8.580
8.350
8.520
923,893
+0.03(+0.35%)
Jul 15, 2008
8.130
8.560
8.000
8.490
598,322
+0.28(+3.41%)
Jul 14, 2008
8.300
8.300
8.000
8.210
335,818
-0.01(-0.12%)
Jul 11, 2008
8.250
8.338
7.950
8.220
580,589
-0.09(-1.08%)
Jul 10, 2008
7.950
8.560
7.950
8.310
1,171,132
+0.36(+4.53%)
Jul 09, 2008
8.180
8.240
7.950
7.950
1,434,058
-0.23(-2.81%)
Jul 08, 2008
7.500
8.190
7.500
8.180
1,592,731
+0.72(+9.65%)
Jul 07, 2008
7.480
7.750
7.320
7.460
1,191,029
-0.03(-0.40%)
Jul 04, 2008
7.310
7.500
7.300
7.490
493,986
+0.00(+0.00%)
Jul 03, 2008
7.310
7.500
7.300
7.490
493,986
+0.17(+2.32%)
Jul 02, 2008
7.130
7.320
7.000
7.320
871,806
+0.15(+2.09%)
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
.