VRA

Vera Bradley, Inc. Historical Stock Prices

$13.94
*  
0.62
4.65%
Get VRA Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading VRA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    VRA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.25  14.74  13.12  13.94 2,767,681
09/02/2015 12.55 13.51 12.06 13.32 5,131,055
09/01/2015 10.75 10.91 10.3 10.43 850,720
08/31/2015 10.4 10.91 10.27 10.82 568,350
08/28/2015 10.23 10.63 10.21 10.47 404,699
08/27/2015 10.05 10.26 9.87 10.21 435,219
08/26/2015 9.75 10.04 9.54 9.98 415,213
08/25/2015 10 10 9.56 9.58 508,461
08/24/2015 9.34 9.93 9.21 9.69 555,695
08/21/2015 9.8 10.12 9.62 10 758,778
08/20/2015 10.31 10.65 9.955 9.97 468,450
08/19/2015 10.16 10.51 9.99 10.38 497,950
08/18/2015 10.46 10.55 9.8 10.17 1,065,114
08/17/2015 11.05 11.11 10.9 10.95 274,228
08/14/2015 10.94 11.18 10.94 11.05 364,319
08/13/2015 11.08 11.18 10.98 10.99 197,889
08/12/2015 10.9 11.11 10.77 11.04 225,828
08/11/2015 10.99 11.09 10.92 11.03 206,250
08/10/2015 10.86 11.14 10.86 11.03 455,555
08/07/2015 10.87 10.99 10.66 10.82 256,206
08/06/2015 11.04 11.23 10.71 10.87 270,997
08/05/2015 10.73 11.09 10.73 11.01 536,713
08/04/2015 10.58 10.66 10.45 10.63 457,125
08/03/2015 10.9 10.97 10.52 10.58 320,842
07/31/2015 10.89 10.96 10.76 10.86 195,785
07/30/2015 10.93 11.07 10.8 10.88 237,228
07/29/2015 10.74 11.05 10.71 10.94 258,156
07/28/2015 10.75 10.82 10.525 10.79 445,142
07/27/2015 10.71 10.93 10.6 10.75 573,793
07/24/2015 10.72 10.81 10.43 10.75 553,920
07/23/2015 11.08 11.2 10.69 10.7 348,805
07/22/2015 11.05 11.0953 10.87 11.02 283,565
07/21/2015 11.1 11.26 11.01 11.07 312,659
07/20/2015 11.39 11.41 11.05 11.14 416,309
07/17/2015 11.48 11.49 11.23 11.38 414,568
07/16/2015 11.73 11.75 11.17 11.42 533,631
07/15/2015 11.95 11.95 11.64 11.68 337,098
07/14/2015 11.75 11.97 11.68 11.95 364,141
07/13/2015 11.78 11.96 11.64 11.79 446,424
07/10/2015 11.55 11.74 11.4 11.69 452,701
07/09/2015 11.4 11.65 11.28 11.57 584,595
07/08/2015 11.33 11.48 11.11 11.23 423,495
07/07/2015 11.34 11.48 11.04 11.41 383,445
07/06/2015 11.33 11.36 11.13 11.35 491,369
07/02/2015 11.39 11.47 11.245 11.37 384,205
07/01/2015 11.36 11.54 11.08 11.43 516,000
06/30/2015 11.25 11.4099 11.05 11.27 473,599
06/29/2015 11.6 11.64 11.21 11.22 457,489
06/26/2015 11.67 11.76 11.56 11.68 943,030
06/25/2015 11.64 11.77 11.56 11.59 314,917
06/24/2015 11.64 11.75 11.55 11.61 311,714
06/23/2015 11.56 11.69 11.47 11.64 461,392
06/22/2015 11.54 11.71 11.45 11.55 303,567
06/19/2015 11.51 11.59 11.37 11.5 633,847
06/18/2015 11.13 11.51 11.13 11.5 640,604
06/17/2015 11.21 11.37 11.055 11.15 419,080
06/16/2015 11.23 11.4 11.16 11.18 367,344
06/15/2015 11.25 11.37 11.17 11.23 377,177
06/12/2015 11.42 11.576 11.25 11.34 411,715
06/11/2015 11.3 11.48 11.3 11.4 531,176
06/10/2015 11.14 11.53 11.14 11.25 689,305
06/09/2015 11.08 11.306 11 11.13 594,622
06/08/2015 11.25 11.31 11.09 11.09 666,364
06/05/2015 11.66 11.67 11.22 11.23 1,277,846
06/04/2015 11.97 12.14 11.57 11.59 2,649,098
06/03/2015 12.75 13.25 12.13 12.16 4,036,887
06/02/2015 13.15 14.18 13.15 14.14 797,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?