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%)
Oct 01, 2014 44.39 44.52 42.32 42.82 847,254 -1.57(-3.54%)
Sep 30, 2014 44.69 44.93 44.19 44.39 674,211 -1.01(-2.22%)
Sep 29, 2014 45.83 46.09 45.30 45.40 586,629 -0.69(-1.50%)
Sep 26, 2014 46.26 46.40 45.88 46.09 601,146 -0.01(-0.02%)
Sep 25, 2014 46.10 46.78 45.94 46.10 626,552 -0.20(-0.43%)
Sep 24, 2014 46.32 46.60 45.74 46.30 783,441 +0.15(+0.33%)
Sep 23, 2014 45.47 46.30 45.31 46.15 980,553 +0.48(+1.05%)
Sep 22, 2014 46.05 46.54 45.59 45.67 1,158,198 -0.10(-0.22%)
Sep 19, 2014 45.90 46.51 45.06 45.77 1,825,201 +0.33(+0.73%)
Sep 18, 2014 43.35 46.63 43.17 45.44 2,618,567 +2.09(+4.82%)
Sep 17, 2014 43.25 43.55 42.99 43.35 401,136 +0.12(+0.28%)
Sep 16, 2014 42.69 43.37 42.49 43.23 369,914 +0.45(+1.05%)
Sep 15, 2014 43.44 43.50 42.74 42.78 467,361 -0.71(-1.63%)
Sep 12, 2014 43.89 44.02 42.93 43.49 938,097 -0.28(-0.64%)
Sep 11, 2014 40.73 44.45 40.73 43.77 1,935,474 +2.82(+6.89%)
Sep 10, 2014 41.05 41.11 40.23 40.95 509,800 -0.15(-0.36%)
Sep 09, 2014 40.85 41.42 40.58 41.10 547,508 +0.35(+0.86%)
Sep 08, 2014 41.37 41.87 40.67 40.75 402,667 -0.75(-1.81%)
Sep 05, 2014 40.60 41.51 40.21 41.50 500,662 +0.85(+2.09%)
Sep 04, 2014 40.21 40.96 40.21 40.65 553,552 +0.41(+1.02%)
Sep 03, 2014 40.04 40.83 40.01 40.24 791,792 +0.74(+1.87%)
Sep 02, 2014 39.34 39.76 39.14 39.50 330,689 +0.31(+0.79%)
Aug 29, 2014 39.61 39.19 39.19 39.19 274,700 -0.44(-1.11%)
Aug 28, 2014 39.71 40.43 39.28 39.63 641,527 -0.23(-0.58%)
Aug 27, 2014 38.56 40.07 38.41 39.86 724,933 +1.49(+3.88%)
Aug 26, 2014 38.26 38.49 38.16 38.37 1,338,599 +0.28(+0.74%)
Aug 25, 2014 38.73 38.73 38.09 38.09 435,504 -0.31(-0.81%)
Aug 22, 2014 38.64 38.74 38.23 38.40 481,375 -0.18(-0.47%)
Aug 21, 2014 38.62 38.79 38.37 38.58 481,273 +0.06(+0.16%)
Aug 20, 2014 38.60 38.80 38.20 38.52 521,542 -0.08(-0.21%)
Aug 19, 2014 38.77 38.77 38.47 38.60 397,087 -0.01(-0.03%)
Aug 18, 2014 38.51 38.70 38.31 38.61 318,059 +0.42(+1.10%)
Aug 15, 2014 38.79 38.82 37.75 38.19 368,877 -0.30(-0.78%)
Aug 14, 2014 38.34 38.55 38.09 38.49 266,312 +0.17(+0.44%)
Aug 13, 2014 38.58 38.65 38.00 38.32 358,335 -0.28(-0.73%)
Aug 12, 2014 39.21 39.34 38.49 38.60 471,672 -0.86(-2.18%)
Aug 11, 2014 38.08 40.14 37.91 39.46 1,346,472 +1.91(+5.09%)
Aug 08, 2014 37.49 37.85 36.90 37.55 869,242 +0.02(+0.05%)
Aug 07, 2014 38.26 38.42 37.10 37.53 764,994 -0.58(-1.52%)
Aug 06, 2014 39.01 39.44 38.03 38.11 1,333,245 -2.03(-5.06%)
Aug 05, 2014 41.50 41.50 38.78 40.14 1,829,597 -3.46(-7.94%)
Aug 04, 2014 42.39 43.95 42.34 43.60 823,389 +1.45(+3.44%)
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.