Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vera Bradley (NQ: VRA )

7.480 +0.080 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.73 38.84 37.00 38.20 564,164 +0.80(+2.14%)
Jun 29, 2011 39.30 39.31 36.95 37.40 722,953 -1.92(-4.88%)
Jun 28, 2011 38.41 40.09 38.08 39.32 473,292 +1.16(+3.04%)
Jun 27, 2011 38.12 39.25 37.59 38.16 366,434 +0.28(+0.74%)
Jun 24, 2011 40.31 40.31 37.50 37.88 2,189,211 -2.43(-6.03%)
Jun 23, 2011 39.52 40.50 39.14 40.31 366,210 +0.26(+0.65%)
Jun 22, 2011 39.55 40.48 39.05 40.05 316,353 +0.59(+1.50%)
Jun 21, 2011 38.89 39.96 38.68 39.46 456,347 +0.92(+2.39%)
Jun 20, 2011 38.40 38.62 37.79 38.54 298,550 +0.28(+0.73%)
Jun 17, 2011 38.78 39.39 37.67 38.26 364,572 +0.00(+0.00%)
Jun 16, 2011 39.40 40.06 37.95 38.26 252,798 -1.18(-2.99%)
Jun 15, 2011 39.42 40.04 38.47 39.44 230,432 -0.13(-0.33%)
Jun 14, 2011 40.85 40.85 39.50 39.57 320,413 -0.78(-1.93%)
Jun 13, 2011 39.41 41.28 39.28 40.35 452,712 +3.02(+8.09%)
Jun 10, 2011 38.41 38.41 36.90 37.33 237,564 -1.41(-3.64%)
Jun 09, 2011 38.02 39.09 37.46 38.74 260,466 +0.72(+1.89%)
Jun 08, 2011 39.64 39.64 37.92 38.02 494,193 -1.90(-4.76%)
Jun 07, 2011 40.33 41.03 39.90 39.92 442,998 -0.25(-0.62%)
Jun 06, 2011 39.52 40.23 38.94 40.17 467,623 +1.10(+2.82%)
Jun 03, 2011 40.00 40.47 38.88 39.07 708,856 -10.05(-20.46%)
May 24, 2011 49.34 49.49 48.47 49.12 230,684 +0.17(+0.35%)
May 23, 2011 49.52 50.19 48.18 48.95 433,014 -1.47(-2.92%)
May 20, 2011 52.01 52.18 49.34 50.42 279,498 -1.83(-3.50%)
May 19, 2011 51.60 52.35 50.96 52.25 151,004 +0.75(+1.46%)
May 18, 2011 50.30 51.75 50.05 51.50 215,996 +1.20(+2.39%)
May 17, 2011 49.55 51.02 49.50 50.30 347,273 +0.77(+1.55%)
May 16, 2011 50.72 51.40 49.00 49.53 182,990 -1.29(-2.54%)
May 13, 2011 50.71 51.19 49.47 50.82 174,605 +0.38(+0.75%)
May 12, 2011 49.00 51.71 48.65 50.44 419,982 +0.07(+0.14%)
May 11, 2011 50.66 51.39 49.87 50.37 259,704 -0.26(-0.51%)
May 10, 2011 49.94 50.96 49.35 50.63 248,043 +0.79(+1.59%)
May 09, 2011 47.99 50.68 47.99 49.84 235,186 +1.80(+3.75%)
May 06, 2011 47.91 49.02 47.88 48.04 234,935 +0.35(+0.73%)
May 05, 2011 46.67 49.02 45.92 47.69 155,243 +0.79(+1.68%)
May 04, 2011 46.78 47.30 46.14 46.90 241,191 +0.40(+0.86%)
May 03, 2011 48.06 48.08 46.11 46.50 305,011 -1.48(-3.08%)
May 02, 2011 48.10 48.92 47.69 47.98 387,258 -0.66(-1.36%)
Apr 29, 2011 48.66 49.28 48.42 48.64 124,526 -0.36(-0.73%)
Apr 28, 2011 48.88 49.75 48.32 49.00 191,855 +0.12(+0.25%)
Apr 27, 2011 48.37 49.28 48.04 48.88 180,867 +0.47(+0.97%)
Apr 26, 2011 47.39 49.24 46.60 48.41 464,196 +0.99(+2.09%)
Apr 25, 2011 45.98 47.58 44.11 47.42 210,985 +1.27(+2.75%)
Apr 21, 2011 45.49 46.39 44.63 46.15 165,453 +0.66(+1.45%)
Apr 20, 2011 44.86 45.49 44.51 45.49 220,960 +0.94(+2.11%)
Apr 19, 2011 44.13 44.83 43.56 44.55 186,169 +0.79(+1.81%)
Apr 18, 2011 44.55 44.55 43.00 43.76 505,927 -0.65(-1.46%)
Apr 15, 2011 44.04 44.71 43.91 44.41 627,998 +0.64(+1.46%)
Apr 14, 2011 44.42 44.85 43.00 43.77 4,505,665 -1.42(-3.14%)
Apr 13, 2011 42.71 46.00 42.60 45.19 445,784 +2.38(+5.56%)
Apr 12, 2011 42.48 43.06 41.60 42.81 186,452 -0.36(-0.83%)
Apr 11, 2011 42.63 43.63 42.23 43.17 105,720 +0.61(+1.43%)
Apr 08, 2011 43.06 43.75 42.05 42.56 231,952 -0.40(-0.93%)
Apr 07, 2011 42.84 43.24 42.17 42.96 279,558 +0.05(+0.12%)
Apr 06, 2011 43.87 44.29 42.87 42.91 162,397 -0.61(-1.40%)
Apr 05, 2011 43.01 44.77 42.21 43.52 182,787 +0.21(+0.48%)
Apr 04, 2011 40.81 43.90 39.51 43.31 258,385 +2.47(+6.05%)
Apr 01, 2011 42.63 42.63 40.21 40.84 153,913 -1.37(-3.25%)
Mar 31, 2011 42.41 42.87 41.22 42.21 226,763 -0.20(-0.47%)
Mar 30, 2011 41.51 43.49 41.51 42.41 156,009 +1.05(+2.54%)
Mar 29, 2011 39.56 41.61 39.40 41.36 387,112 +1.73(+4.37%)
Mar 28, 2011 40.28 40.61 39.33 39.63 155,844 -0.72(-1.78%)
Mar 25, 2011 40.40 40.47 39.61 40.35 113,994 +0.07(+0.17%)
Mar 24, 2011 40.61 40.90 39.97 40.28 83,932 -0.12(-0.30%)
Mar 23, 2011 39.84 41.05 39.50 40.40 185,375 +0.76(+1.92%)
Mar 22, 2011 39.59 39.99 39.51 39.64 74,683 +0.28(+0.71%)
Mar 21, 2011 39.22 39.85 38.56 39.36 188,779 +0.07(+0.18%)
Mar 18, 2011 38.81 39.32 37.14 39.29 189,811 +0.79(+2.05%)
Mar 17, 2011 38.35 39.52 38.00 38.50 165,399 +0.09(+0.23%)
Mar 16, 2011 35.94 38.95 35.40 38.41 1,709,176 +4.80(+14.28%)
Mar 15, 2011 32.99 34.09 32.55 33.61 297,483 -0.25(-0.74%)
Mar 14, 2011 34.06 34.88 33.42 33.86 71,193 -0.62(-1.80%)
Mar 11, 2011 33.72 34.91 33.72 34.48 93,954 +0.71(+2.10%)
Mar 10, 2011 34.00 34.10 33.50 33.77 72,770 -0.48(-1.40%)
Mar 09, 2011 34.63 34.63 34.03 34.25 63,581 -0.32(-0.93%)
Mar 08, 2011 34.18 34.74 34.10 34.57 101,352 +0.24(+0.70%)
Mar 07, 2011 34.27 34.72 33.85 34.33 139,697 +0.03(+0.09%)
Mar 04, 2011 33.72 34.35 33.53 34.30 124,617 +0.50(+1.48%)
Mar 03, 2011 34.50 34.77 33.65 33.80 65,141 -0.59(-1.72%)
Mar 02, 2011 34.07 34.44 33.54 34.39 94,281 +0.45(+1.33%)
Mar 01, 2011 34.48 34.48 33.72 33.94 38,939 -0.41(-1.19%)
Feb 28, 2011 34.46 34.46 33.95 34.35 48,744 -0.04(-0.12%)
Feb 25, 2011 33.77 34.44 33.66 34.39 112,802 +0.63(+1.87%)
Feb 24, 2011 33.70 34.30 33.32 33.76 123,662 -0.04(-0.12%)
Feb 23, 2011 33.68 34.48 32.30 33.80 138,910 +0.13(+0.39%)
Feb 22, 2011 35.67 36.21 33.53 33.67 154,312 -2.24(-6.24%)
Feb 18, 2011 36.00 36.29 35.51 35.91 98,382 +0.01(+0.03%)
Feb 17, 2011 35.89 36.99 35.50 35.90 89,188 -0.23(-0.64%)
Feb 16, 2011 36.79 37.15 35.86 36.13 107,295 -0.69(-1.87%)
Feb 15, 2011 36.96 37.52 36.50 36.82 86,595 -0.36(-0.97%)
Feb 14, 2011 37.39 37.64 37.15 37.18 18,955 -0.14(-0.38%)
Feb 11, 2011 36.01 37.57 35.51 37.32 113,010 +1.29(+3.58%)
Feb 10, 2011 35.68 36.75 35.00 36.03 39,303 +0.19(+0.53%)
Feb 09, 2011 36.16 36.29 35.37 35.84 108,057 -0.52(-1.43%)
Feb 08, 2011 36.39 36.74 35.60 36.36 45,948 +0.02(+0.06%)
Feb 07, 2011 36.24 36.89 36.00 36.34 86,043 -0.04(-0.11%)
Feb 04, 2011 36.29 36.50 35.75 36.38 63,759 +0.18(+0.50%)
Feb 03, 2011 35.76 36.50 35.46 36.20 65,917 +0.37(+1.03%)
Feb 02, 2011 35.29 36.07 34.98 35.83 63,378 +0.30(+0.84%)
Feb 01, 2011 34.54 35.61 34.22 35.53 98,219 +1.13(+3.30%)
Jan 31, 2011 33.82 35.44 33.64 34.40 144,330 +0.55(+1.61%)
Jan 28, 2011 34.02 34.84 32.63 33.85 131,099 -0.37(-1.08%)
Jan 27, 2011 34.79 34.79 33.97 34.22 75,866 -0.37(-1.07%)
Jan 26, 2011 34.05 34.95 33.52 34.59 176,005 +0.71(+2.10%)
Jan 25, 2011 34.94 34.99 33.75 33.88 88,525 -1.12(-3.20%)
Jan 24, 2011 34.85 36.05 34.70 35.00 57,585 +0.09(+0.26%)
Jan 21, 2011 35.61 35.66 34.60 34.91 219,645 -0.55(-1.55%)
Jan 20, 2011 34.47 35.69 34.20 35.46 109,846 +0.71(+2.04%)
Jan 19, 2011 34.95 35.23 34.51 34.75 151,973 -0.27(-0.77%)
Jan 18, 2011 36.63 37.07 34.36 35.02 404,224 -1.88(-5.09%)
Jan 14, 2011 38.06 38.06 36.32 36.90 235,831 -1.17(-3.07%)
Jan 13, 2011 37.66 38.50 37.07 38.07 324,516 +0.86(+2.31%)
Jan 12, 2011 36.50 37.68 35.47 37.21 345,194 +1.16(+3.22%)
Jan 11, 2011 36.63 36.88 35.55 36.05 102,306 -0.22(-0.61%)
Jan 10, 2011 36.59 36.98 35.47 36.27 228,514 -0.72(-1.95%)
Jan 07, 2011 36.60 37.20 35.03 36.99 197,741 +0.40(+1.09%)
Jan 06, 2011 35.91 36.72 35.27 36.59 133,052 +0.79(+2.21%)
Jan 05, 2011 34.50 36.67 33.32 35.80 286,642 +1.16(+3.35%)
Jan 04, 2011 34.78 34.80 33.65 34.64 260,624 +0.15(+0.43%)
Jan 03, 2011 33.35 35.05 33.35 34.49 205,751 +1.49(+4.52%)
Dec 31, 2010 34.00 34.30 32.51 33.00 216,304 -0.99(-2.91%)
Dec 30, 2010 32.67 34.49 32.67 33.99 200,874 +1.37(+4.20%)
Dec 29, 2010 32.40 33.38 30.85 32.62 391,320 +0.08(+0.25%)
Dec 28, 2010 34.31 35.10 32.32 32.54 316,861 -1.90(-5.52%)
Dec 27, 2010 35.85 35.85 33.28 34.44 183,327 -1.55(-4.31%)
Dec 23, 2010 37.00 37.19 35.27 35.99 305,197 -1.15(-3.10%)
Dec 22, 2010 40.56 40.56 36.96 37.14 378,748 -2.79(-6.99%)
Dec 21, 2010 39.65 41.01 39.24 39.93 215,809 +0.39(+0.99%)
Dec 20, 2010 38.75 40.87 38.51 39.54 321,217 +0.64(+1.65%)
Dec 17, 2010 38.45 39.99 36.59 38.90 1,618,281 +0.61(+1.59%)
Dec 16, 2010 36.77 39.02 36.77 38.29 110,091 +1.70(+4.65%)
Dec 15, 2010 36.54 37.02 36.29 36.59 120,653 -0.15(-0.41%)
Dec 14, 2010 37.00 38.00 36.50 36.74 223,394 -0.13(-0.35%)
Dec 13, 2010 36.80 39.00 36.56 36.87 263,437 +0.46(+1.26%)
Dec 10, 2010 35.95 36.57 34.67 36.41 263,306 +0.19(+0.52%)
Dec 09, 2010 36.19 36.85 35.20 36.22 223,403 +0.23(+0.64%)
Dec 08, 2010 35.40 36.52 31.20 35.99 1,080,305 +0.26(+0.73%)
Dec 07, 2010 36.81 36.81 35.18 35.73 340,923 -0.49(-1.35%)
Dec 06, 2010 34.58 36.56 34.38 36.22 270,135 +1.79(+5.20%)
Dec 03, 2010 34.25 34.71 33.80 34.43 226,374 +0.18(+0.53%)
Dec 02, 2010 34.02 34.53 33.50 34.25 183,643 +1.06(+3.19%)
Dec 01, 2010 33.00 34.58 32.55 33.19 262,942 +0.45(+1.37%)
Nov 30, 2010 31.10 33.00 30.61 32.74 426,297 +1.74(+5.61%)
Nov 29, 2010 30.73 31.11 30.27 31.00 182,202 +0.25(+0.81%)
Nov 26, 2010 30.83 31.00 30.42 30.75 47,397 -0.12(-0.40%)
Nov 24, 2010 29.73 30.88 30.88 30.88 98,290 +1.52(+5.16%)
Nov 23, 2010 28.79 29.50 28.79 29.36 98,453 +0.16(+0.55%)
Nov 22, 2010 28.95 29.39 28.75 29.20 74,538 +0.30(+1.04%)
Nov 19, 2010 28.83 29.63 28.68 28.90 276,424 +0.21(+0.73%)
Nov 18, 2010 28.22 29.46 28.22 28.69 187,219 +0.77(+2.76%)
Nov 17, 2010 29.00 29.00 27.41 27.92 204,197 -0.84(-2.92%)
Nov 16, 2010 29.32 29.32 28.54 28.76 119,241 -0.93(-3.13%)
Nov 15, 2010 29.62 30.00 29.09 29.69 103,178 +0.79(+2.73%)
Nov 12, 2010 29.92 29.92 28.76 28.90 247,585 -1.11(-3.70%)
Nov 11, 2010 30.90 30.90 29.85 30.01 172,435 -0.45(-1.49%)
Nov 10, 2010 30.50 31.79 30.45 30.46 51,563 -0.61(-1.95%)
Nov 09, 2010 30.60 32.08 30.50 31.07 225,402 +0.50(+1.64%)
Nov 08, 2010 29.44 31.22 29.40 30.57 419,645 +1.50(+5.16%)
Nov 05, 2010 28.00 29.64 27.60 29.07 176,930 +1.17(+4.19%)
Nov 04, 2010 27.76 28.23 26.77 27.90 324,251 +0.21(+0.76%)
Nov 03, 2010 27.72 27.84 27.49 27.69 180,485 +0.02(+0.07%)
Nov 02, 2010 27.90 27.90 27.35 27.67 229,503 +0.32(+1.17%)
Nov 01, 2010 27.50 27.84 27.24 27.35 184,391 +0.00(+0.00%)
Oct 29, 2010 27.79 27.83 27.17 27.35 147,919 -0.50(-1.80%)
Oct 28, 2010 29.26 29.26 27.70 27.85 361,270 -0.93(-3.23%)
Oct 27, 2010 28.60 29.35 27.94 28.78 259,261 +1.37(+5.00%)
Oct 25, 2010 27.50 27.55 25.93 27.41 378,062 +0.51(+1.90%)
Oct 22, 2010 24.85 27.77 24.64 26.90 1,151,709 +2.05(+8.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.