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

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 46.18 47.21 46.08 46.91 1,077,575 +0.72(+1.56%)
Oct 30, 2013 45.70 46.26 45.24 46.19 684,467 +0.74(+1.63%)
Oct 29, 2013 44.71 45.52 44.53 45.45 342,770 +0.88(+1.97%)
Oct 28, 2013 44.54 44.94 44.34 44.57 273,665 +0.11(+0.25%)
Oct 25, 2013 44.56 44.56 44.28 44.46 510,511 +0.04(+0.09%)
Oct 24, 2013 44.33 44.53 43.70 44.42 642,093 -0.04(-0.09%)
Oct 23, 2013 43.65 44.88 43.63 44.46 439,721 +0.72(+1.65%)
Oct 22, 2013 44.13 44.26 43.04 43.74 264,948 -0.37(-0.84%)
Oct 21, 2013 44.83 44.83 44.00 44.11 323,631 -0.63(-1.41%)
Oct 18, 2013 44.81 44.91 44.63 44.74 535,806 -0.06(-0.13%)
Oct 17, 2013 44.64 45.13 44.36 44.80 418,953 +0.00(+0.00%)
Oct 16, 2013 44.30 44.95 44.26 44.80 377,639 +0.62(+1.40%)
Oct 15, 2013 44.87 45.19 44.04 44.18 362,406 -0.92(-2.04%)
Oct 14, 2013 44.03 45.53 43.89 45.10 569,695 +0.90(+2.04%)
Oct 11, 2013 43.31 44.25 43.04 44.20 327,627 +0.74(+1.70%)
Oct 10, 2013 43.05 43.87 42.83 43.46 168,018 +0.84(+1.97%)
Oct 09, 2013 42.94 43.00 42.44 42.62 424,515 -0.32(-0.75%)
Oct 08, 2013 43.11 43.62 42.46 42.94 487,046 -0.55(-1.26%)
Oct 07, 2013 43.91 43.99 43.43 43.49 247,579 -0.75(-1.70%)
Oct 04, 2013 43.61 44.36 43.34 44.24 152,739 +0.53(+1.21%)
Oct 03, 2013 44.24 44.36 43.70 43.71 292,400 -0.63(-1.42%)
Oct 02, 2013 44.02 44.48 43.73 44.34 325,574 +0.13(+0.29%)
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.