$14.46 -0.04 (%) Vera Bradley Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRA historical data

Date Open High Low Close Volume
5/22/201514.4714.5714.1214.46514,915
5/21/201514.0014.5913.9614.50486,051
5/20/201513.8714.0113.6614.00255,456
5/19/201513.7913.9713.3313.87428,897
5/18/201514.0114.1413.3413.77450,186
5/15/201513.8914.4213.8913.97335,655
5/14/201514.2414.2713.8613.90298,532
5/13/201513.6714.1313.4214.10533,738
5/12/201513.5013.7113.3313.61172,938
5/11/201513.4113.6113.3713.59358,104
5/8/201513.6213.7613.1813.39534,668
5/7/201513.9613.9613.6013.67184,785
5/6/201514.2514.3513.7813.93239,480
5/5/201514.3014.4914.1914.27281,084
5/4/201514.1814.5114.1814.36277,879
5/1/201514.3314.4214.1314.21311,200
4/30/201514.4614.6814.2014.24403,765
4/29/201514.2514.8914.0614.49662,995
4/28/201514.2514.4914.1714.30276,642
4/27/201514.0314.4813.9614.25559,766
4/24/201514.0914.3313.8613.94690,206
4/23/201514.1914.4413.9013.96931,776
4/22/201514.8414.8413.9014.161,468,249
4/21/201514.7515.0214.7514.85289,488
4/20/201515.0815.1914.7214.78461,825
4/17/201515.1315.1314.8515.02454,611
4/16/201515.1215.3715.1215.26303,732
4/15/201515.7215.7214.9615.21839,286
4/14/201516.0416.1015.6515.82454,352
4/13/201515.9716.1415.9116.00459,191
4/10/201516.1816.4015.9516.01332,484
4/9/201516.1416.3215.7516.21386,904
4/8/201516.2216.3315.8816.12416,450
4/7/201516.2516.5216.1316.17284,079
4/6/201516.0316.3916.0316.22178,151
4/2/201516.0016.2815.7916.15257,373
4/1/201516.2416.2415.6516.01466,501
3/31/201516.2316.4616.1316.23302,569
3/30/201516.1216.4316.0716.28203,987
3/27/201516.0516.4016.0516.09287,241
3/26/201515.9916.3915.8816.07411,807
3/25/201516.3716.5716.0516.09529,366
3/24/201516.3016.4816.1016.38417,866
3/23/201515.8516.3715.7316.31476,337
3/20/201515.9016.0415.7215.84548,904
3/19/201515.4915.9915.4215.85605,833
3/18/201515.4015.6415.2215.49564,885
3/17/201515.3915.5415.2415.47325,099
3/16/201515.3515.6315.3115.40687,568
3/13/201515.0515.3315.0115.25937,117
3/12/201515.0115.2614.9815.132,205,324
3/11/201515.7916.5814.8115.148,700,622
3/10/201517.9318.2117.6418.071,138,750
3/9/201519.1519.3218.0418.11652,757
3/6/201518.7019.1118.7019.07239,906
3/5/201518.8319.1618.7318.88170,611
3/4/201518.9519.1218.7318.86597,844
3/3/201519.0819.3418.9819.06180,300
3/2/201519.9620.0318.9419.17399,249
2/27/201519.5520.1519.5419.99235,223
2/26/201519.5719.7619.4419.58115,160
2/25/201519.5219.7519.4719.5579,489
2/24/201519.5020.0319.2019.49210,714
2/23/201519.7819.8819.3419.52182,257
2/20/201519.7119.9619.6219.77482,954
2/19/201519.7920.1319.7219.79199,709
2/18/201519.6720.1519.6719.79125,938
2/17/201520.2620.2719.8719.90163,208
2/13/201519.6820.2719.6820.18291,677
2/12/201519.6420.0319.4419.71310,397
2/11/201519.2919.6418.9019.55376,255
2/10/201519.6119.6118.8919.28357,526
2/9/201519.3119.5819.1119.40246,370
2/6/201519.7019.9919.3219.45337,139
2/5/201519.6119.8219.5219.72180,651
2/4/201519.5719.7519.4819.59174,902
2/3/201519.4520.1519.4019.76334,360
2/2/201519.0519.5118.7619.42461,334
1/30/201520.0220.1219.0419.07412,365
1/29/201519.4120.5519.2020.33999,844
1/28/201519.2320.0519.1719.53508,281
1/27/201519.1719.4218.9519.27438,160
1/26/201519.3119.6419.0919.35294,950
1/23/201519.3719.6419.0219.35390,967
1/22/201519.0919.4518.8619.35389,160
1/21/201518.5719.0018.4818.97351,335
1/20/201518.9618.9618.3018.67815,806
1/16/201518.4618.9318.4018.90303,395
1/15/201518.6418.7618.1418.53310,351
1/14/201518.7418.8918.4718.62411,269
1/13/201518.8419.4018.5718.92379,653
1/12/201519.0719.3018.5718.80326,842
1/9/201519.3419.3418.8819.02471,230
1/8/201519.0519.5018.7519.39364,308
1/7/201518.4319.0218.2518.86336,853
1/6/201519.4519.4518.5118.53301,431
1/5/201519.8520.0919.0219.33425,776
1/2/201520.4420.4619.5619.85439,045
12/31/201420.2320.5420.2320.38256,128
12/30/201420.1120.6919.9320.24188,791
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center