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 24, 2011
8.710
8.747
8.310
8.390
1,613,584
-0.26(-3.01%)
May 23, 2011
8.660
8.890
8.620
8.650
1,556,509
-0.16(-1.82%)
May 20, 2011
8.640
8.940
8.600
8.810
2,778,266
+0.24(+2.74%)
May 19, 2011
8.330
8.670
8.290
8.575
2,726,174
+0.29(+3.44%)
May 18, 2011
8.180
8.480
8.130
8.290
2,350,575
+0.21(+2.60%)
May 17, 2011
7.890
8.370
7.870
8.080
4,217,433
+0.12(+1.51%)
May 16, 2011
7.910
8.030
7.860
7.960
1,023,683
-0.01(-0.19%)
May 13, 2011
8.040
8.070
7.850
7.975
1,042,449
-0.04(-0.44%)
May 12, 2011
7.890
8.090
7.780
8.010
1,161,697
+0.05(+0.63%)
May 11, 2011
8.080
8.090
7.800
7.960
1,560,427
-0.11(-1.36%)
May 10, 2011
7.860
8.110
7.830
8.070
1,498,114
+0.26(+3.33%)
May 09, 2011
7.740
7.950
7.620
7.810
1,303,771
+0.07(+0.90%)
May 06, 2011
7.890
7.890
7.540
7.740
2,220,514
-0.02(-0.26%)
May 05, 2011
7.970
8.010
7.710
7.760
2,459,556
-0.26(-3.24%)
May 04, 2011
8.350
8.390
7.890
8.020
3,857,764
-0.30(-3.61%)
May 03, 2011
8.070
8.640
7.800
8.320
8,046,791
+0.52(+6.67%)
May 02, 2011
7.860
8.040
7.780
7.800
4,515,403
+0.03(+0.39%)
Apr 29, 2011
7.750
7.870
7.720
7.770
1,685,029
+0.06(+0.78%)
Apr 28, 2011
7.620
7.720
7.510
7.710
1,412,040
+0.05(+0.65%)
Apr 27, 2011
7.450
7.660
7.230
7.660
2,185,248
+0.23(+3.10%)
Apr 26, 2011
7.450
7.770
7.400
7.430
1,900,168
-0.02(-0.27%)
Apr 25, 2011
7.405
7.560
7.300
7.450
1,525,723
-0.11(-1.46%)
Apr 21, 2011
7.140
7.630
7.040
7.560
3,574,016
+0.43(+6.03%)
Apr 20, 2011
6.960
7.130
6.860
7.130
2,380,493
+0.30(+4.39%)
Apr 19, 2011
6.820
6.870
6.680
6.830
1,330,023
+0.06(+0.89%)
Apr 18, 2011
6.810
6.890
6.630
6.770
1,712,769
-0.12(-1.74%)
Apr 15, 2011
6.780
6.890
6.700
6.890
1,203,504
+0.08(+1.17%)
Apr 14, 2011
6.580
6.910
6.570
6.810
2,159,997
+0.17(+2.56%)
Apr 13, 2011
6.670
6.820
6.558
6.640
1,742,391
+0.05(+0.76%)
Apr 12, 2011
6.620
6.670
6.510
6.590
1,410,463
-0.03(-0.45%)
Apr 11, 2011
6.850
6.850
6.560
6.620
4,252,134
+0.16(+2.48%)
Apr 08, 2011
6.510
6.590
6.460
6.460
1,218,982
+0.00(+0.00%)
Apr 07, 2011
6.700
6.700
6.460
6.460
2,145,733
-0.23(-3.44%)
Apr 06, 2011
6.610
6.720
6.500
6.690
2,490,254
+0.14(+2.14%)
Apr 05, 2011
6.680
6.740
6.520
6.550
3,720,675
-0.18(-2.67%)
Apr 04, 2011
7.170
7.340
6.680
6.730
16,162,853
+0.42(+6.66%)
Apr 01, 2011
6.250
6.400
6.200
6.310
1,291,924
+0.12(+1.94%)
Mar 31, 2011
6.230
6.390
6.110
6.190
1,676,380
-0.05(-0.84%)
Mar 30, 2011
6.240
6.390
6.210
6.242
913,736
-0.06(-0.91%)
Mar 29, 2011
6.200
6.390
6.200
6.300
1,248,429
+0.08(+1.29%)
Mar 28, 2011
6.400
6.430
6.200
6.220
1,288,448
-0.17(-2.66%)
Mar 25, 2011
6.540
6.580
6.355
6.390
1,313,447
-0.15(-2.29%)
Mar 24, 2011
6.610
6.670
6.340
6.540
1,307,507
-0.03(-0.46%)
Mar 23, 2011
6.500
6.620
6.420
6.570
1,155,853
+0.05(+0.77%)
Mar 22, 2011
6.490
6.540
6.390
6.520
880,471
+0.03(+0.46%)
Mar 21, 2011
6.500
6.560
6.290
6.490
1,385,677
+0.14(+2.20%)
Mar 18, 2011
6.260
6.470
6.180
6.350
2,852,040
+0.15(+2.42%)
Mar 17, 2011
6.310
6.310
6.120
6.200
986,102
-0.04(-0.64%)
Mar 16, 2011
6.100
6.410
6.090
6.240
2,079,919
+0.14(+2.30%)
Mar 15, 2011
6.030
6.180
6.000
6.100
1,194,683
-0.09(-1.45%)
Mar 14, 2011
6.050
6.200
6.010
6.190
1,050,744
+0.13(+2.15%)
Mar 11, 2011
6.070
6.320
6.000
6.060
3,099,260
-0.05(-0.82%)
Mar 10, 2011
6.150
6.240
6.040
6.110
1,354,544
-0.11(-1.77%)
Mar 09, 2011
6.170
6.300
6.130
6.220
1,444,944
+0.02(+0.32%)
Mar 08, 2011
6.140
6.360
6.000
6.200
2,366,935
+0.00(+0.00%)
Mar 07, 2011
6.350
6.360
6.000
6.200
2,186,730
-0.19(-2.97%)
Mar 04, 2011
7.060
7.060
6.150
6.390
8,552,635
-0.66(-9.36%)
Mar 03, 2011
7.040
7.130
6.950
7.050
1,355,308
+0.09(+1.29%)
Mar 02, 2011
6.760
7.000
6.680
6.960
1,296,878
+0.18(+2.65%)
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
.