Vera Bradley Inc $24.16

up +0.22


19/9/2014 04:00 PM  |  NASDAQ : VRA  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRA historical data

Date Open High Low Close Volume
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
7/8/201421.6221.6221.1721.25445,327
7/7/201421.9822.0021.5021.64394,819
7/3/201421.6922.1421.6622.08290,135
7/2/201421.8221.9021.5921.65636,430
7/1/201421.9022.1121.7721.99389,185
6/30/201421.8622.0021.6721.87383,503
6/27/201421.7922.0121.7421.92238,807
6/26/201422.0522.1921.7421.78297,092
6/25/201421.9622.2421.8522.04330,052
6/24/201422.1322.2622.0022.03652,554
6/23/201422.5122.6722.1422.17471,924
6/20/201422.5522.6122.1922.56679,898
6/19/201422.7022.9622.3822.52325,555
6/18/201422.8222.8222.3422.68376,587
6/17/201422.5523.0922.5422.96320,293
6/16/201422.6022.7622.4822.59302,705
6/13/201422.6322.7922.2922.70465,651
6/12/201422.4222.9922.2522.70604,456
6/11/201423.2423.2422.3222.36624,947
6/10/201423.1723.5322.9623.20555,498
6/9/201423.0623.4323.0123.311,029,924
6/6/201423.4023.8122.9623.141,697,099
6/5/201422.8324.9922.7323.896,705,513
6/4/201425.5425.7625.0625.251,268,747
6/3/201426.3726.6625.5625.83821,560
6/2/201426.9427.1726.1326.45645,997
5/30/201427.2327.6626.9226.951,090,338
5/29/201426.9227.1626.6327.15649,509
5/28/201426.9527.1026.5326.75346,777
5/27/201426.9427.0726.7327.02377,661
5/23/201426.6426.8526.6226.76308,080
5/22/201426.8126.9826.5926.65366,189
5/21/201427.2627.4726.4926.72622,056
5/20/201427.9728.1926.9427.20611,984
5/19/201427.9628.4427.9528.10464,777
5/16/201427.7928.0727.5828.00386,746
5/15/201428.7428.9027.7527.88328,954
5/14/201429.0129.4028.7028.79220,145
5/13/201429.3529.6828.9729.16300,159
5/12/201428.6129.6228.6129.48579,021
5/9/201429.4629.5428.4828.701,033,571
5/8/201429.2830.0029.2829.51498,236
5/7/201429.7629.9128.8229.33596,811
5/6/201428.8829.9728.7329.69999,239
5/5/201428.4329.1628.1829.02513,132
5/2/201428.5828.9928.1728.66242,814
5/1/201428.2228.5528.0828.47364,098
4/30/201429.1029.1027.8828.30411,818
Trading Center