Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 8:53AM ET - U.S. Markets open in 37 mins.. Dow Up 1.29% Nasdaq  0.00%
VIVUS Inc. (VVUS)On Nov 23: 8.54   0.00 (0.00%)  
MORE ON VVUS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.648.678.418.543,475,7008.54
20-Nov-098.308.548.108.424,261,9008.42
19-Nov-098.688.758.198.346,623,6008.34
18-Nov-099.579.608.568.7728,341,4008.77
17-Nov-097.848.687.788.576,953,0008.57
16-Nov-097.807.957.767.842,294,4007.84
13-Nov-097.857.887.707.751,744,0007.75
12-Nov-097.818.157.727.774,272,3007.77
11-Nov-097.807.897.657.812,969,2007.81
10-Nov-097.437.857.277.835,279,3007.83
9-Nov-097.497.547.327.442,455,7007.44
6-Nov-097.367.467.257.392,025,2007.39
5-Nov-097.247.457.197.443,248,4007.44
4-Nov-097.627.737.077.149,149,2007.14
3-Nov-097.398.057.328.056,582,9008.05
2-Nov-098.008.087.367.614,346,4007.61
30-Oct-098.218.427.757.909,097,8007.90
29-Oct-097.718.027.587.784,651,9007.78
28-Oct-098.268.467.557.568,072,9007.56
27-Oct-099.509.508.118.3115,926,1008.31
26-Oct-0910.0710.859.679.8021,682,0009.80
23-Oct-099.459.559.109.181,583,2009.18
22-Oct-099.269.468.979.392,528,5009.39
21-Oct-099.619.759.219.252,241,6009.25
20-Oct-0910.1110.189.419.503,380,1009.50
19-Oct-0910.2710.2810.0310.061,783,00010.06
16-Oct-0910.0210.559.9210.123,650,40010.12
15-Oct-099.9110.149.8510.071,709,30010.07
14-Oct-099.9710.109.8010.031,610,70010.03
13-Oct-099.9710.209.809.882,047,1009.88
12-Oct-099.6910.489.6610.083,169,20010.08
9-Oct-099.729.959.639.691,617,9009.69
8-Oct-099.909.979.689.741,697,6009.74
7-Oct-099.749.899.579.881,822,4009.88
6-Oct-0910.0210.179.709.812,738,6009.81
5-Oct-099.6110.059.509.913,542,0009.91
2-Oct-099.649.759.429.453,868,5009.45
1-Oct-0910.4110.559.829.834,565,5009.83
30-Sep-0910.8411.0010.3810.426,131,40010.42
29-Sep-0910.3810.5410.0510.202,375,10010.20
28-Sep-0910.1810.6310.1710.412,721,30010.41
25-Sep-0910.5110.5210.0610.163,880,90010.16
24-Sep-0911.1011.1710.5110.594,143,40010.59
23-Sep-0911.4011.4410.8910.923,446,20010.92
22-Sep-0911.7411.9511.3011.325,944,40011.32
21-Sep-0911.0812.4010.9311.487,585,60011.48
18-Sep-0911.2912.0211.0411.0424,855,10011.04
17-Sep-0910.6011.0810.2210.575,391,30010.57
16-Sep-0911.3911.3910.5510.793,758,60010.79
15-Sep-0911.2711.7011.1311.234,388,50011.23
14-Sep-0910.9911.8510.6011.246,461,60011.24
11-Sep-0912.0912.1210.8211.0611,307,40011.06
10-Sep-0912.0512.8811.2511.9125,457,20011.91
9-Sep-0910.8912.4910.7511.8074,765,10011.80
8-Sep-096.516.946.426.911,482,6006.91
4-Sep-096.216.396.086.39608,0006.39
3-Sep-096.226.256.026.18404,5006.18
2-Sep-096.126.275.966.13719,2006.13
1-Sep-096.186.436.026.10914,4006.10
31-Aug-096.276.356.016.19954,1006.19
28-Aug-096.536.596.316.31420,7006.31
27-Aug-096.526.656.376.49444,0006.49
26-Aug-096.756.786.476.57859,0006.57
25-Aug-096.706.956.656.74470,5006.74
24-Aug-096.786.806.616.68637,5006.68
21-Aug-096.796.826.676.78572,8006.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions