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, 2014 48.03 48.03 46.74 46.93 630,496 -0.54(-1.14%)
Oct 30, 2014 45.23 47.54 45.17 47.47 658,115 +2.24(+4.95%)
Oct 29, 2014 45.74 46.00 44.86 45.23 486,213 -0.18(-0.40%)
Oct 28, 2014 45.68 45.70 45.00 45.41 705,675 +0.06(+0.13%)
Oct 27, 2014 45.85 45.94 45.94 45.35 475,630 -0.59(-1.28%)
Oct 24, 2014 45.50 46.04 45.06 45.94 307,809 +0.41(+0.90%)
Oct 23, 2014 45.43 46.35 45.04 45.53 553,275 +0.39(+0.86%)
Oct 22, 2014 44.97 46.14 44.62 45.14 492,770 +0.16(+0.36%)
Oct 21, 2014 45.39 45.81 44.17 44.98 561,604 -0.45(-0.99%)
Oct 20, 2014 42.33 46.50 42.20 45.43 1,418,073 +3.03(+7.15%)
Oct 17, 2014 43.11 43.19 42.12 42.40 425,808 -0.37(-0.87%)
Oct 16, 2014 41.41 42.98 41.15 42.77 332,901 +0.86(+2.05%)
Oct 15, 2014 41.88 42.56 40.35 41.91 643,774 -0.41(-0.97%)
Oct 14, 2014 42.54 43.20 42.25 42.32 642,090 +0.15(+0.36%)
Oct 13, 2014 42.51 42.80 42.05 42.17 643,040 -0.28(-0.66%)
Oct 10, 2014 42.28 42.82 41.92 42.45 638,700 -0.04(-0.09%)
Oct 09, 2014 43.27 43.64 41.94 42.49 418,217 -0.93(-2.14%)
Oct 08, 2014 42.67 43.48 42.67 43.42 430,835 +0.67(+1.57%)
Oct 07, 2014 43.31 43.65 42.71 42.75 443,722 -0.93(-2.13%)
Oct 06, 2014 43.99 44.28 43.64 43.68 246,695 -0.24(-0.55%)
Oct 03, 2014 43.91 44.14 43.60 43.92 344,641 +0.47(+1.08%)
Oct 02, 2014 42.74 43.53 42.19 43.45 530,874 +0.63(+1.47%)
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.