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, 2018 8.140 8.140 7.630 7.770 457,450 -0.35(-4.31%)
Oct 30, 2018 7.790 8.260 7.720 8.120 273,057 +0.33(+4.24%)
Oct 29, 2018 7.650 8.180 7.610 7.790 440,690 +0.19(+2.50%)
Oct 26, 2018 7.640 7.830 7.280 7.600 730,600 -0.24(-3.06%)
Oct 25, 2018 8.710 8.930 7.799 7.840 676,569 -0.87(-9.99%)
Oct 24, 2018 9.180 9.440 8.670 8.710 421,279 -0.52(-5.63%)
Oct 23, 2018 9.110 9.370 8.845 9.230 359,498 +0.05(+0.54%)
Oct 22, 2018 9.080 9.460 9.040 9.180 370,542 +0.10(+1.10%)
Oct 19, 2018 9.590 9.920 8.925 9.080 610,500 -0.48(-5.02%)
Oct 18, 2018 10.07 10.11 9.400 9.560 418,116 -0.53(-5.25%)
Oct 17, 2018 9.740 10.41 9.480 10.09 660,148 +0.31(+3.17%)
Oct 16, 2018 9.980 10.04 9.470 9.780 507,730 -0.21(-2.10%)
Oct 15, 2018 9.520 10.11 9.380 9.990 621,976 +0.44(+4.61%)
Oct 12, 2018 9.800 10.09 9.400 9.550 579,400 -0.16(-1.65%)
Oct 11, 2018 9.450 10.23 9.450 9.710 933,358 +0.23(+2.43%)
Oct 10, 2018 8.940 9.520 8.790 9.480 871,479 +0.55(+6.16%)
Oct 09, 2018 8.770 9.230 8.710 8.930 501,064 +0.09(+1.02%)
Oct 08, 2018 9.100 9.260 8.660 8.840 347,905 -0.33(-3.60%)
Oct 05, 2018 9.370 9.500 8.940 9.170 814,100 -0.15(-1.61%)
Oct 04, 2018 9.410 9.450 9.030 9.320 983,603 -0.16(-1.69%)
Oct 03, 2018 9.350 9.560 9.035 9.480 913,697 +0.13(+1.39%)
Oct 02, 2018 9.660 9.660 9.200 9.350 689,585 -0.28(-2.91%)
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.