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, 2011 37.50 37.97 37.34 37.71 371,796 -0.18(-0.48%)
Oct 28, 2011 38.63 38.63 37.56 37.89 515,238 -0.71(-1.84%)
Oct 27, 2011 39.37 39.94 37.66 38.60 805,453 +1.18(+3.15%)
Oct 26, 2011 39.90 40.00 35.95 37.42 1,561,268 -2.17(-5.48%)
Oct 25, 2011 41.02 41.21 39.50 39.59 489,311 -1.87(-4.51%)
Oct 24, 2011 39.98 41.64 39.57 41.46 589,244 +1.66(+4.17%)
Oct 21, 2011 38.37 40.00 37.87 39.80 495,979 +2.11(+5.60%)
Oct 20, 2011 37.89 38.31 36.87 37.69 447,934 +0.07(+0.19%)
Oct 19, 2011 37.90 38.85 37.38 37.62 303,620 -0.43(-1.13%)
Oct 18, 2011 37.45 38.51 36.82 38.05 446,622 +0.77(+2.07%)
Oct 17, 2011 36.43 37.48 36.19 37.28 343,293 +0.58(+1.58%)
Oct 14, 2011 35.95 36.98 35.20 36.70 720,600 +1.22(+3.44%)
Oct 13, 2011 34.94 36.13 34.94 35.48 536,106 +0.24(+0.68%)
Oct 12, 2011 38.39 38.39 34.49 35.24 2,259,443 -3.01(-7.87%)
Oct 11, 2011 39.84 39.84 37.57 38.25 402,914 -1.80(-4.49%)
Oct 10, 2011 38.69 40.14 38.48 40.05 178,632 +2.02(+5.31%)
Oct 07, 2011 39.26 39.87 37.67 38.03 318,415 -1.19(-3.03%)
Oct 06, 2011 39.16 39.27 38.30 39.22 209,476 +0.89(+2.32%)
Oct 05, 2011 38.23 39.02 37.42 38.33 282,120 +0.22(+0.58%)
Oct 04, 2011 36.16 38.24 35.78 38.11 316,602 +1.82(+5.02%)
Oct 03, 2011 36.80 38.00 36.19 36.29 423,282 -1.15(-3.07%)
Sep 30, 2011 37.29 37.78 36.87 37.44 395,100 -0.59(-1.55%)
Sep 29, 2011 38.70 38.85 35.88 38.03 357,752 +0.02(+0.05%)
Sep 28, 2011 39.28 39.69 37.95 38.01 169,804 -1.24(-3.16%)
Sep 27, 2011 40.57 40.57 38.83 39.25 464,342 -0.89(-2.22%)
Sep 26, 2011 40.04 40.64 39.65 40.14 402,617 +0.38(+0.96%)
Sep 23, 2011 38.76 39.90 38.49 39.76 217,122 +0.89(+2.29%)
Sep 22, 2011 37.57 39.40 37.13 38.87 395,832 -0.06(-0.15%)
Sep 21, 2011 41.14 41.21 38.88 38.93 393,689 -2.06(-5.03%)
Sep 20, 2011 43.00 43.44 40.97 40.99 316,768 -1.64(-3.85%)
Sep 19, 2011 41.02 42.96 40.49 42.63 288,330 +0.79(+1.89%)
Sep 16, 2011 41.79 41.99 40.79 41.84 567,223 +0.29(+0.70%)
Sep 15, 2011 42.16 42.16 41.24 41.55 180,604 +0.22(+0.53%)
Sep 14, 2011 41.99 42.17 41.16 41.33 235,232 +0.01(+0.02%)
Sep 13, 2011 41.06 41.83 40.56 41.32 242,479 +0.34(+0.83%)
Sep 12, 2011 39.40 41.16 39.05 40.98 294,304 +1.15(+2.89%)
Sep 09, 2011 42.18 42.59 39.68 39.83 692,263 -2.84(-6.66%)
Sep 08, 2011 45.87 46.03 42.42 42.67 860,622 -3.67(-7.92%)
Sep 07, 2011 44.19 46.40 43.94 46.34 406,134 +2.88(+6.63%)
Sep 06, 2011 42.44 44.17 42.15 43.46 474,752 -0.63(-1.43%)
Sep 02, 2011 42.54 44.38 42.54 44.09 442,129 +0.29(+0.66%)
Sep 01, 2011 44.37 44.96 43.70 43.80 397,954 -0.50(-1.13%)
Aug 31, 2011 45.58 45.80 43.50 44.30 456,825 -0.79(-1.75%)
Aug 30, 2011 44.10 45.58 43.72 45.09 412,195 +0.71(+1.60%)
Aug 29, 2011 42.99 44.41 42.82 44.38 256,429 +1.83(+4.30%)
Aug 26, 2011 41.27 42.70 40.22 42.55 259,571 +1.14(+2.75%)
Aug 25, 2011 43.24 43.82 41.25 41.41 278,383 -1.32(-3.09%)
Aug 24, 2011 42.20 43.23 41.99 42.73 159,478 +0.46(+1.09%)
Aug 23, 2011 40.24 42.45 39.82 42.27 305,677 +2.22(+5.54%)
Aug 22, 2011 39.89 40.60 39.29 40.05 295,411 +1.10(+2.82%)
Aug 19, 2011 37.56 39.39 37.53 38.95 499,341 +0.54(+1.41%)
Aug 18, 2011 39.18 39.72 38.00 38.41 529,730 -2.15(-5.30%)
Aug 17, 2011 41.40 41.89 40.01 40.56 248,393 -0.47(-1.15%)
Aug 16, 2011 40.70 41.38 40.70 41.03 436,615 -0.27(-0.65%)
Aug 15, 2011 40.35 41.33 39.32 41.30 319,917 +1.27(+3.17%)
Aug 12, 2011 40.68 41.06 39.01 40.03 488,872 -0.15(-0.37%)
Aug 11, 2011 40.19 41.45 39.73 40.18 523,368 +0.26(+0.65%)
Aug 10, 2011 41.35 41.64 38.58 39.92 649,296 -2.36(-5.58%)
Aug 09, 2011 39.84 42.48 38.40 42.28 547,557 +3.53(+9.11%)
Aug 08, 2011 39.84 41.67 38.70 38.75 480,278 -2.32(-5.65%)
Aug 05, 2011 41.40 42.19 39.42 41.07 347,747 +0.21(+0.51%)
Aug 04, 2011 42.69 42.75 40.57 40.86 463,273 -2.66(-6.11%)
Aug 03, 2011 43.28 44.13 42.78 43.52 409,776 +0.22(+0.51%)
Aug 02, 2011 43.50 44.15 43.22 43.30 570,532 -0.47(-1.07%)
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.