VRA

Vera Bradley, Inc. Historical Stock Prices

$20.83
*  
0.26
1.23%
Get VRA Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading VRA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.85  21.005  20.56  20.83 401,470
07/10/2014 20.85 21.005 20.56 20.83 401,565
07/09/2014 21.34 21.34 20.98 21.09 330,427
07/08/2014 21.62 21.62 21.17 21.25 445,327
07/07/2014 21.98 22 21.5 21.64 394,365
07/03/2014 21.69 22.14 21.66 22.08 290,135
07/02/2014 21.82 21.9 21.59 21.65 636,430
07/01/2014 21.9 22.11 21.7701 21.99 389,185
06/30/2014 21.86 22.004 21.67 21.87 383,503
06/27/2014 21.79 22.01 21.74 21.92 238,807
06/26/2014 22.05 22.1875 21.74 21.78 297,092
06/25/2014 21.96 22.24 21.85 22.04 330,052
06/24/2014 22.13 22.26 22 22.03 652,554
06/23/2014 22.51 22.67 22.14 22.17 471,924
06/20/2014 22.55 22.61 22.19 22.56 679,898
06/19/2014 22.7 22.96 22.38 22.52 325,555
06/18/2014 22.82 22.82 22.34 22.68 376,587
06/17/2014 22.55 23.09 22.54 22.96 320,293
06/16/2014 22.6 22.76 22.48 22.59 302,705
06/13/2014 22.63 22.79 22.29 22.7 465,651
06/12/2014 22.42 22.99 22.25 22.7 604,456
06/11/2014 23.24 23.24 22.32 22.36 624,947
06/10/2014 23.17 23.526 22.96 23.2 555,498
06/09/2014 23.06 23.43 23.01 23.31 1,029,924
06/06/2014 23.4 23.81 22.96 23.14 1,697,099
06/05/2014 22.83 24.99 22.73 23.89 6,704,913
06/04/2014 25.54 25.76 25.06 25.25 1,268,697
06/03/2014 26.37 26.66 25.56 25.83 821,560
06/02/2014 26.94 27.169 26.13 26.45 645,997
05/30/2014 27.23 27.66 26.92 26.95 1,090,338
05/29/2014 26.92 27.16 26.63 27.15 649,509
05/28/2014 26.95 27.095 26.53 26.75 346,777
05/27/2014 26.94 27.07 26.725 27.02 377,661
05/23/2014 26.64 26.85 26.62 26.76 308,080
05/22/2014 26.81 26.975 26.59 26.65 364,694
05/21/2014 27.26 27.47 26.49 26.72 622,056
05/20/2014 27.97 28.19 26.94 27.2 611,984
05/19/2014 27.96 28.44 27.945 28.1 464,777
05/16/2014 27.79 28.065 27.58 28 386,746
05/15/2014 28.74 28.9 27.75 27.88 328,502
05/14/2014 29.01 29.4 28.7 28.79 220,145
05/13/2014 29.35 29.679 28.97 29.16 300,159
05/12/2014 28.61 29.62 28.61 29.48 579,021
05/09/2014 29.46 29.54 28.48 28.7 1,033,571
05/08/2014 29.28 30 29.28 29.51 498,236
05/07/2014 29.76 29.91 28.82 29.33 596,811
05/06/2014 28.88 29.97 28.725 29.69 999,035
05/05/2014 28.43 29.16 28.18 29.02 513,132
05/02/2014 28.58 28.99 28.17 28.66 242,814
05/01/2014 28.22 28.55 28.08 28.47 364,098
04/30/2014 29.1 29.1 27.88 28.3 411,617
04/29/2014 28.75 29.27 28.5 29.14 408,252
04/28/2014 27.98 28.85 27.62 28.7 431,678
04/25/2014 28.76 28.76 27.79 27.97 288,068
04/24/2014 28.63 28.81 28.38 28.78 292,653
04/23/2014 28.25 28.95 28.25 28.51 497,075
04/22/2014 28.13 28.43 28.01 28.34 249,249
04/21/2014 27.59 28.19 27.59 28.15 334,581
04/17/2014 27.81 27.88 27.37 27.65 369,363
04/16/2014 27.31 28.34 27.31 27.89 631,729
04/15/2014 27.06 27.38 26.56 27.13 292,571
04/14/2014 26.89 27.09 26.67 26.97 400,926
04/11/2014 27.07 27.44 26.635 26.74 286,582
04/10/2014 27.61 27.93 27.16 27.26 312,362
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?