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%)
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.