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 (%)
Nov 30, 2012 59.72 59.80 58.78 59.26 206,420 -0.57(-0.95%)
Nov 29, 2012 59.20 60.63 59.17 59.83 108,114 -0.21(-0.35%)
Nov 28, 2012 58.31 60.13 58.26 60.04 150,207 +1.48(+2.53%)
Nov 27, 2012 58.77 59.42 58.34 58.56 145,551 -0.58(-0.98%)
Nov 26, 2012 59.95 60.64 58.02 59.14 138,097 -1.11(-1.84%)
Nov 23, 2012 59.00 60.25 58.99 60.25 64,563 +1.56(+2.66%)
Nov 21, 2012 59.04 59.50 58.23 58.69 105,946 -0.22(-0.37%)
Nov 20, 2012 59.75 60.41 58.66 58.91 225,651 -0.92(-1.54%)
Nov 19, 2012 58.17 60.69 58.04 59.83 327,749 +2.06(+3.57%)
Nov 16, 2012 57.21 58.25 56.51 57.77 249,611 +0.35(+0.61%)
Nov 15, 2012 56.62 57.46 54.76 57.42 473,603 +0.90(+1.59%)
Nov 14, 2012 57.79 57.79 56.17 56.52 232,613 -1.16(-2.01%)
Nov 13, 2012 57.41 58.55 56.99 57.68 222,336 -0.08(-0.14%)
Nov 12, 2012 58.19 58.86 57.19 57.76 141,478 +0.03(+0.05%)
Nov 09, 2012 57.70 58.99 56.98 57.73 271,871 -0.21(-0.36%)
Nov 08, 2012 60.13 60.13 57.70 57.94 373,962 -2.17(-3.61%)
Nov 07, 2012 60.82 60.88 59.28 60.11 485,963 -1.56(-2.53%)
Nov 06, 2012 57.62 61.89 53.30 61.67 1,291,792 +8.37(+15.70%)
Nov 05, 2012 54.93 55.47 53.15 53.30 450,200 -1.68(-3.06%)
Nov 02, 2012 58.11 58.40 54.62 54.98 298,941 -2.98(-5.14%)
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.