$16.23 -0.05 (%) Vera Bradley Inc - NASDAQ

Mar. 31, 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
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
12/29/201419.8820.4419.8820.14380,409
12/26/201420.1020.2219.6919.88233,085
12/24/201420.1020.6819.9120.01154,454
12/23/201420.0120.2719.7920.07282,033
12/22/201420.9021.0019.9120.03263,624
12/19/201421.1121.4320.8620.93416,351
12/18/201421.2121.2320.8821.06373,343
12/17/201420.2321.0920.2321.00461,990
12/16/201419.7520.2719.5520.11406,606
12/15/201420.6820.8519.1719.78917,021
12/12/201421.4921.9920.6220.68478,282
12/11/201420.9722.6720.9721.69727,585
12/10/201421.1523.4420.0121.611,360,783
12/9/201421.6421.6521.0021.53876,597
12/8/201422.2922.7521.7421.87459,527
12/5/201421.6822.4321.6022.22276,073
12/4/201422.3322.4821.5321.68225,314
12/3/201421.6922.5821.5522.42180,563
12/2/201421.7421.9921.5021.66249,544
12/1/201422.8622.8621.5021.79344,602
11/28/201421.9123.1321.9122.99132,593
11/26/201422.0722.2021.8321.99181,763
11/25/201422.7922.9121.9922.13219,351
11/24/201422.8222.9322.5222.70184,721
11/21/201422.2723.1422.1222.69339,674
11/20/201421.3222.0521.3222.02146,798
11/19/201421.5221.6921.1621.46202,165
11/18/201421.5622.0021.4821.52215,880
11/17/201422.0722.1721.6521.66198,171
11/14/201422.5922.6822.0322.08282,342
11/13/201423.2423.3822.3922.64224,941
11/12/201422.4723.5222.4723.14424,314
11/11/201422.9023.0022.4222.48152,133
11/10/201422.6123.0322.2722.83453,578
11/7/201422.5422.7722.2522.56356,430
11/6/201422.7322.8222.2422.62452,491
11/5/201422.9322.9322.5022.79321,816
  • Showing 1-100 of 1,117 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center