$21.99 -0.14 (%) Vera Bradley Inc - NASDAQ

Nov. 26, 2014 | 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
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
11/4/201422.5323.0822.4022.75308,417
11/3/201422.7323.1322.4822.68258,271
10/31/201423.1423.1522.7722.80290,475
10/30/201422.2322.9922.1822.79227,546
10/29/201422.7622.8422.0122.33462,058
10/28/201422.4423.1122.0222.81495,142
10/27/201420.9522.4820.7122.45518,000
10/24/201421.2721.4020.9921.12126,097
10/23/201421.5622.0721.2621.28206,315
10/22/201421.2821.9521.2721.39247,243
10/21/201421.2321.4320.9521.32153,165
10/20/201420.3221.0920.2021.08407,316
10/17/201421.0321.2520.0520.35564,677
10/16/201420.4921.0120.0320.94511,793
10/15/201420.1121.0019.6220.75494,268
10/14/201420.1020.4719.9120.32476,714
10/13/201419.9520.3519.6320.01392,057
10/10/201420.0520.2119.8619.97353,101
10/9/201420.4220.6720.0920.11455,791
10/8/201421.0521.0519.9520.59711,589
10/7/201422.2222.2421.0421.08473,483
10/6/201421.5422.7221.3722.21701,020
10/3/201421.7121.9521.3421.49324,331
10/2/201421.3321.6320.9021.60262,246
10/1/201420.7021.8320.5921.27471,124
9/30/201421.7022.0120.6720.68517,314
9/29/201421.4122.0721.1421.71573,520
9/26/201422.8422.9521.6521.68740,899
9/25/201422.8022.9822.5622.71214,498
9/24/201422.9223.0322.6422.90242,134
9/23/201423.0723.3522.8122.98326,918
9/22/201424.0124.1623.2123.23494,972
9/19/201423.9524.3123.8324.161,051,486
9/18/201423.7324.0223.5223.94449,194
9/17/201423.7224.0523.5423.67683,758
9/16/201423.2323.5223.1223.27314,800
9/15/201423.8123.8823.2123.37373,257
9/12/201423.1623.9923.0423.80600,818
9/11/201423.2223.5822.8223.25857,204
9/10/201423.6224.6621.2322.742,519,340
9/9/201423.3023.4422.6823.081,400,011
9/8/201421.5323.7021.3423.471,887,747
9/5/201420.6921.7020.4421.61616,354
9/4/201420.6621.0320.6620.78396,469
9/3/201420.8920.9120.4920.56351,926
9/2/201420.5220.8620.3220.84425,649
8/29/201420.4020.6019.9720.52305,989
8/28/201420.5720.7319.7520.34806,983
8/27/201420.7720.9320.4120.73307,850
8/26/201420.4820.9420.4820.81292,868
8/25/201420.3520.5120.1120.49247,692
8/22/201420.1620.4120.0920.30186,979
8/21/201420.1020.3619.6620.11143,569
8/20/201419.9820.2319.8920.10293,159
8/19/201419.7020.0619.6519.99274,377
8/18/201419.3219.8219.1819.70310,670
8/15/201419.1719.2318.7519.21288,707
8/14/201419.3319.3519.0019.06473,495
8/13/201419.5219.6319.1319.28496,667
8/12/201420.0620.1919.4219.54372,521
8/11/201420.0120.2419.8820.09287,628
8/8/201420.0420.1319.9019.99414,141
8/7/201420.4420.6520.0320.09419,203
8/6/201419.9220.3619.8620.32408,039
8/5/201419.0120.0119.0119.95401,274
8/4/201419.2919.4018.9219.08683,628
8/1/201419.8319.9719.1919.25452,359
7/31/201419.6120.0319.4819.83438,746
7/30/201420.3620.4919.6419.69729,521
7/29/201420.7921.0520.4820.50320,049
7/28/201420.5921.0020.5120.85439,768
7/25/201420.6220.7920.4520.53511,545
7/24/201420.2220.8320.1020.69715,814
7/23/201419.7320.2219.5920.17654,222
7/22/201419.8119.8619.6519.72291,514
7/21/201419.5419.7819.4219.71705,686
7/18/201419.8019.9519.4319.57570,078
7/17/201420.2820.5019.8019.81531,806
7/16/201420.5620.5620.3620.39316,073
7/15/201420.6020.7420.3820.47394,136
7/14/201420.8020.8820.5220.62419,740
7/11/201420.8320.8920.6220.76355,610
7/10/201420.8521.0120.5620.83401,565
7/9/201421.3421.3420.9821.09330,427
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center