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, 2010 29.42 29.74 28.90 29.51 236,652 -1.42(-4.59%)
Nov 29, 2010 30.48 31.00 29.92 30.93 70,120 +0.41(+1.34%)
Nov 26, 2010 30.56 30.78 30.32 30.52 28,408 -0.36(-1.17%)
Nov 24, 2010 30.88 30.88 30.88 30.88 71,907 +0.16(+0.52%)
Nov 23, 2010 30.28 30.94 30.14 30.72 109,043 +0.12(+0.39%)
Nov 22, 2010 30.08 30.75 30.08 30.60 47,017 +0.39(+1.29%)
Nov 19, 2010 30.70 30.70 30.02 30.21 107,446 -0.66(-2.14%)
Nov 18, 2010 30.41 31.75 30.41 30.87 107,095 +0.49(+1.61%)
Nov 17, 2010 30.39 30.45 30.05 30.38 70,026 +0.02(+0.07%)
Nov 16, 2010 30.29 30.55 30.01 30.36 111,701 -0.20(-0.65%)
Nov 15, 2010 30.26 30.76 30.07 30.56 89,045 +0.48(+1.60%)
Nov 12, 2010 29.83 30.40 29.83 30.08 59,991 +0.01(+0.03%)
Nov 11, 2010 29.99 30.33 29.73 30.07 169,447 -0.18(-0.60%)
Nov 10, 2010 30.11 30.50 29.69 30.25 213,012 +0.25(+0.83%)
Nov 09, 2010 30.00 30.15 29.81 30.00 141,122 +0.18(+0.60%)
Nov 08, 2010 29.21 29.84 29.08 29.82 92,980 +0.46(+1.57%)
Nov 05, 2010 30.03 30.15 29.25 29.36 116,732 -0.59(-1.97%)
Nov 04, 2010 30.13 30.76 29.58 29.95 159,634 +0.27(+0.91%)
Nov 03, 2010 28.50 29.75 28.28 29.68 276,770 +1.28(+4.51%)
Nov 02, 2010 28.34 28.50 27.66 28.40 222,031 +0.36(+1.28%)
Nov 01, 2010 28.00 28.36 27.79 28.04 118,023 +0.23(+0.83%)
Oct 29, 2010 27.84 28.08 27.58 27.81 90,326 -0.09(-0.32%)
Oct 28, 2010 27.98 28.28 27.46 27.90 470,420 +0.34(+1.23%)
Oct 27, 2010 28.66 28.66 27.05 27.56 511,636 -1.10(-3.84%)
Oct 25, 2010 28.48 28.89 28.26 28.66 182,101 +0.53(+1.88%)
Oct 22, 2010 27.68 28.45 27.66 28.13 62,923 +0.54(+1.96%)
Oct 21, 2010 28.29 28.50 27.27 27.59 136,294 -0.50(-1.78%)
Oct 20, 2010 28.07 28.59 27.99 28.09 68,812 +0.14(+0.50%)
Oct 19, 2010 28.70 29.13 27.86 27.95 65,802 -1.13(-3.89%)
Oct 18, 2010 29.10 29.25 28.36 29.08 44,613 +0.03(+0.10%)
Oct 15, 2010 29.38 29.40 28.50 29.05 243,066 -0.11(-0.38%)
Oct 14, 2010 29.09 29.50 28.93 29.16 105,863 -0.06(-0.21%)
Oct 13, 2010 29.39 29.45 28.86 29.22 132,409 -0.03(-0.10%)
Oct 12, 2010 29.07 29.60 28.98 29.25 78,050 +0.05(+0.17%)
Oct 11, 2010 29.09 29.90 29.06 29.20 206,774 +0.09(+0.31%)
Oct 08, 2010 29.11 29.14 28.16 29.11 85,187 +1.02(+3.63%)
Oct 07, 2010 29.15 29.34 27.96 28.09 97,996 -0.74(-2.57%)
Oct 06, 2010 28.65 29.03 28.33 28.83 61,288 +0.08(+0.28%)
Oct 05, 2010 28.50 29.46 28.50 28.75 90,207 +0.57(+2.02%)
Oct 04, 2010 27.90 28.67 27.44 28.18 94,679 +0.26(+0.93%)
Oct 01, 2010 27.92 28.00 27.15 27.92 72,198 +0.47(+1.71%)
Sep 30, 2010 27.33 27.64 26.80 27.45 528 +0.37(+1.37%)
Sep 29, 2010 27.36 27.60 26.95 27.08 86,146 -0.52(-1.88%)
Sep 28, 2010 27.60 27.80 27.09 27.60 149 +0.17(+0.62%)
Sep 27, 2010 26.98 27.61 26.43 27.43 199,528 +0.53(+1.97%)
Sep 24, 2010 26.24 27.54 26.24 26.90 129,937 +1.04(+4.02%)
Sep 23, 2010 25.86 26.65 25.81 25.86 17,319 -0.55(-2.08%)
Sep 22, 2010 27.00 27.14 26.00 26.41 52,443 -0.68(-2.51%)
Sep 21, 2010 27.07 27.32 26.95 27.09 130,959 +0.09(+0.33%)
Sep 20, 2010 26.15 27.17 25.77 27.00 191,799 +0.96(+3.69%)
Sep 17, 2010 26.04 26.74 26.01 26.04 130,057 -0.80(-2.98%)
Sep 15, 2010 27.03 27.34 26.80 26.84 64,753 -0.23(-0.85%)
Sep 14, 2010 27.46 27.51 27.02 27.07 183,658 -0.42(-1.53%)
Sep 13, 2010 26.00 28.18 25.92 27.49 215,562 +1.78(+6.92%)
Sep 10, 2010 25.73 25.97 25.31 25.71 117,854 -0.02(-0.08%)
Sep 09, 2010 25.74 25.86 25.30 25.73 85,715 +0.34(+1.34%)
Sep 08, 2010 25.18 25.42 25.00 25.39 70,793 +0.47(+1.89%)
Sep 07, 2010 25.72 25.72 24.61 24.92 502 -0.97(-3.75%)
Sep 03, 2010 25.71 25.96 25.41 25.89 113,169 +0.47(+1.85%)
Sep 02, 2010 25.15 25.50 24.87 25.42 250 +0.36(+1.44%)
Sep 01, 2010 24.77 25.06 24.37 25.06 169,576 +0.65(+2.66%)
Aug 31, 2010 23.91 24.61 23.63 24.41 64,935 +0.37(+1.54%)
Aug 30, 2010 24.53 24.95 24.03 24.04 52,555 -0.68(-2.75%)
Aug 27, 2010 24.72 24.76 24.04 24.72 104,459 +0.59(+2.45%)
Aug 26, 2010 24.89 25.02 24.11 24.13 352 -0.73(-2.94%)
Aug 25, 2010 24.53 25.16 23.97 24.86 348 +0.15(+0.61%)
Aug 24, 2010 24.66 25.14 24.47 24.71 1,416 -0.32(-1.28%)
Aug 23, 2010 25.09 25.37 24.73 25.03 121,092 +0.06(+0.24%)
Aug 20, 2010 24.40 25.26 24.14 24.97 139,804 +0.53(+2.17%)
Aug 19, 2010 24.82 24.96 23.95 24.44 1,216 -0.41(-1.65%)
Aug 18, 2010 24.93 25.60 24.61 24.85 5,489 -0.33(-1.31%)
Aug 17, 2010 24.99 25.25 24.53 25.18 840 +0.50(+2.03%)
Aug 16, 2010 24.99 25.38 24.62 24.68 91,621 -0.42(-1.67%)
Aug 13, 2010 25.10 25.44 24.55 25.10 111,369 -0.36(-1.41%)
Aug 12, 2010 24.72 25.78 24.45 25.46 166,110 +0.36(+1.43%)
Aug 11, 2010 26.15 26.15 24.95 25.10 213,846 -1.56(-5.85%)
Aug 10, 2010 26.81 27.17 26.25 26.66 206,481 -0.40(-1.48%)
Aug 09, 2010 26.25 27.28 26.12 27.06 262,492 +0.81(+3.09%)
Aug 06, 2010 26.25 26.84 25.85 26.25 90,875 -0.44(-1.65%)
Aug 05, 2010 26.81 27.78 26.49 26.69 111,432 -0.36(-1.33%)
Aug 04, 2010 26.59 27.23 26.25 27.05 190,646 +0.53(+2.00%)
Aug 03, 2010 27.31 27.49 26.49 26.52 147,632 -0.97(-3.53%)
Aug 02, 2010 27.70 27.99 27.34 27.49 195,661 +0.17(+0.62%)
Jul 30, 2010 27.32 27.50 26.80 27.32 180,154 +0.29(+1.07%)
Jul 29, 2010 26.95 27.25 26.47 27.03 230,478 +0.26(+0.97%)
Jul 28, 2010 26.77 27.00 26.27 26.77 565 -0.01(-0.04%)
Jul 27, 2010 26.77 27.05 26.60 26.78 127,766 +0.20(+0.75%)
Jul 26, 2010 26.95 27.33 25.86 26.58 245,099 -0.31(-1.15%)
Jul 23, 2010 26.45 27.00 25.90 26.89 212,635 +0.49(+1.86%)
Jul 22, 2010 25.00 27.70 24.66 26.40 571,434 +1.79(+7.27%)
Jul 21, 2010 25.06 25.28 24.38 24.61 124,758 -0.24(-0.97%)
Jul 20, 2010 23.86 24.94 23.59 24.85 152,730 +0.85(+3.54%)
Jul 19, 2010 23.75 24.18 23.50 24.00 127,016 +0.26(+1.10%)
Jul 16, 2010 23.74 25.04 23.61 23.74 237,406 -0.94(-3.81%)
Jul 15, 2010 24.55 25.68 24.40 24.68 357,081 +0.30(+1.23%)
Jul 14, 2010 25.17 25.17 23.72 24.38 148,464 -0.81(-3.22%)
Jul 13, 2010 25.19 25.25 24.15 25.19 1,382 +0.99(+4.09%)
Jul 12, 2010 25.06 25.25 24.13 24.20 137,508 -0.88(-3.51%)
Jul 09, 2010 25.08 25.30 24.66 25.08 122,046 +0.04(+0.16%)
Jul 08, 2010 25.04 25.56 24.05 25.04 420 +0.56(+2.29%)
Jul 07, 2010 23.44 24.52 23.19 24.48 193,395 +1.09(+4.66%)
Jul 06, 2010 23.39 24.94 23.12 23.39 706 -1.26(-5.11%)
Jul 02, 2010 24.65 26.07 24.00 24.65 217,961 -1.35(-5.19%)
Jul 01, 2010 25.59 26.59 24.36 26.00 266,140 +0.35(+1.36%)
Jun 30, 2010 25.65 26.07 25.47 25.65 1,108 -0.10(-0.39%)
Jun 29, 2010 27.14 27.14 25.53 25.75 180,835 -2.13(-7.64%)
Jun 25, 2010 27.88 28.25 26.64 27.88 1,157,804 +0.98(+3.64%)
Jun 24, 2010 26.55 27.18 26.41 26.90 199,125 +0.26(+0.98%)
Jun 23, 2010 26.34 26.78 26.00 26.64 274,332 +0.40(+1.52%)
Jun 22, 2010 26.24 26.44 26.07 26.24 233 -0.01(-0.04%)
Jun 21, 2010 26.72 26.89 26.07 26.25 180,511 -0.32(-1.20%)
Jun 18, 2010 26.57 26.58 25.77 26.57 129,886 +0.78(+3.02%)
Jun 17, 2010 26.50 27.44 25.78 25.79 397,691 -0.49(-1.86%)
Jun 16, 2010 25.28 26.48 24.81 26.28 316,748 +0.90(+3.55%)
Jun 15, 2010 25.38 26.10 25.03 25.38 405 -0.35(-1.36%)
Jun 14, 2010 25.66 26.37 25.56 25.73 111,701 +0.20(+0.78%)
Jun 11, 2010 24.93 25.70 24.71 25.53 163,515 +0.42(+1.67%)
Jun 10, 2010 25.11 25.79 24.73 25.11 377 -0.05(-0.20%)
Jun 09, 2010 24.68 25.17 24.44 25.16 222,287 +0.58(+2.36%)
Jun 08, 2010 23.65 24.59 23.27 24.58 171,362 +0.99(+4.20%)
Jun 07, 2010 25.09 25.09 23.50 23.59 206,615 -1.30(-5.22%)
Jun 04, 2010 24.89 25.96 24.55 24.89 255,177 -1.31(-5.00%)
Jun 03, 2010 26.69 26.86 25.41 26.20 169,459 -0.70(-2.60%)
Jun 02, 2010 26.90 27.30 26.49 26.90 228,805 +0.11(+0.41%)
Jun 01, 2010 25.57 27.17 25.34 26.79 278,084 +1.17(+4.57%)
May 28, 2010 25.62 25.84 24.56 25.62 174,355 +0.81(+3.26%)
May 27, 2010 25.02 25.02 24.08 24.81 391,367 -0.19(-0.76%)
May 26, 2010 25.00 25.05 23.31 25.00 330 +1.62(+6.93%)
May 25, 2010 22.99 23.44 22.38 23.38 175,000 -0.06(-0.26%)
May 24, 2010 24.32 24.32 23.12 23.44 186,827 -0.78(-3.22%)
May 21, 2010 23.39 24.40 23.26 24.22 433,152 +0.43(+1.81%)
May 20, 2010 23.27 23.94 23.10 23.79 3,254,574 +0.08(+0.34%)
May 19, 2010 23.52 24.00 22.64 23.71 577,307 -0.14(-0.59%)
May 18, 2010 25.20 25.47 23.49 23.85 326,319 -1.29(-5.13%)
May 17, 2010 25.98 26.40 24.67 25.14 132,337 -0.73(-2.82%)
May 14, 2010 25.87 26.40 25.29 25.87 150,805 -0.05(-0.19%)
May 13, 2010 25.54 25.95 25.23 25.92 103,541 +0.51(+2.01%)
May 12, 2010 23.96 26.26 23.82 25.41 303,311 +1.55(+6.50%)
May 11, 2010 23.58 23.88 23.25 23.86 264,353 -0.35(-1.45%)
May 10, 2010 24.31 24.32 23.98 24.21 100,160 +0.70(+2.98%)
May 07, 2010 23.81 24.00 23.03 23.51 121,841 -0.34(-1.43%)
May 06, 2010 23.93 26.29 23.47 23.85 200,786 -0.22(-0.91%)
May 05, 2010 24.33 24.56 24.02 24.07 73,796 -0.45(-1.84%)
May 04, 2010 24.32 24.91 23.96 24.52 99,797 +0.07(+0.29%)
May 03, 2010 24.82 24.82 23.21 24.45 419,039 -0.37(-1.49%)
Apr 30, 2010 26.10 26.10 24.66 24.82 208,295 -1.24(-4.76%)
Apr 29, 2010 26.75 26.75 25.90 26.06 111,140 -0.51(-1.92%)
Apr 28, 2010 26.14 26.59 26.00 26.57 227,812 +0.56(+2.15%)
Apr 27, 2010 25.69 26.50 25.67 26.01 134,188 -0.04(-0.15%)
Apr 26, 2010 25.80 27.71 25.56 26.05 311,172 +0.08(+0.31%)
Apr 23, 2010 25.55 26.00 25.40 25.97 164,060 +0.40(+1.56%)
Apr 22, 2010 24.81 26.09 24.81 25.57 153,378 +0.81(+3.27%)
Apr 21, 2010 23.50 25.74 23.50 24.76 770,742 +1.51(+6.49%)
Apr 20, 2010 22.00 23.49 21.81 23.25 361,493 +1.46(+6.70%)
Apr 19, 2010 21.98 22.06 21.44 21.79 265,566 -0.35(-1.58%)
Apr 16, 2010 22.63 22.71 22.12 22.14 169,427 -0.45(-1.99%)
Apr 15, 2010 22.61 22.87 22.57 22.59 96,155 -0.11(-0.48%)
Apr 14, 2010 22.45 22.72 22.44 22.70 46,683 +0.43(+1.93%)
Apr 13, 2010 22.30 22.52 22.00 22.27 71,956 -0.15(-0.67%)
Apr 12, 2010 22.41 22.56 22.26 22.42 58,175 +0.01(+0.04%)
Apr 09, 2010 22.35 22.47 22.25 22.41 25,583 +0.01(+0.04%)
Apr 08, 2010 22.66 22.71 22.32 22.40 90,545 -0.29(-1.28%)
Apr 07, 2010 22.93 22.93 22.25 22.69 176,460 -0.31(-1.35%)
Apr 06, 2010 22.90 23.32 22.57 23.00 93,287 +0.10(+0.44%)
Apr 05, 2010 23.09 23.10 22.49 22.90 91,950 -0.14(-0.61%)
Apr 01, 2010 22.51 23.04 23.04 23.04 157,300 +0.59(+2.63%)
Mar 31, 2010 22.01 22.93 22.01 22.45 140,587 +0.34(+1.54%)
Mar 30, 2010 21.14 22.15 21.11 22.11 132,289 +0.99(+4.69%)
Mar 29, 2010 21.02 21.14 20.92 21.12 75,514 +0.22(+1.05%)
Mar 26, 2010 21.43 21.56 20.59 20.90 245,813 -0.54(-2.52%)
Mar 25, 2010 21.74 21.80 21.27 21.44 55,173 -0.07(-0.33%)
Mar 24, 2010 21.86 22.31 21.44 21.51 35,508 -0.34(-1.56%)
Mar 23, 2010 21.94 21.94 21.37 21.85 119,782 +0.03(+0.14%)
Mar 22, 2010 22.02 22.37 21.64 21.82 90,551 -0.31(-1.40%)
Mar 19, 2010 23.07 23.07 21.64 22.13 111,526 -0.80(-3.49%)
Mar 18, 2010 23.13 23.20 22.55 22.93 175,487 -0.27(-1.16%)
Mar 17, 2010 23.02 23.40 22.64 23.20 39,421 +0.31(+1.35%)
Mar 16, 2010 21.79 23.23 21.79 22.89 158,329 +1.10(+5.05%)
Mar 15, 2010 21.68 21.79 21.68 21.79 63,978 +0.39(+1.82%)
Mar 12, 2010 21.34 21.50 20.92 21.40 89,445 +0.09(+0.42%)
Mar 11, 2010 20.95 21.38 20.95 21.31 76,305 +0.24(+1.14%)
Mar 10, 2010 20.96 21.13 20.64 21.07 66,874 +0.17(+0.81%)
Mar 09, 2010 20.82 21.17 20.79 20.90 180,053 +0.00(+0.00%)
Mar 08, 2010 20.35 21.00 20.35 20.90 79,680 +0.44(+2.15%)
Mar 05, 2010 20.50 20.64 20.31 20.46 230,371 +0.00(+0.00%)
Mar 04, 2010 20.00 20.50 19.80 20.46 109,468 +0.58(+2.92%)
Mar 03, 2010 20.07 20.10 19.75 19.88 112,058 -0.13(-0.65%)
Mar 02, 2010 20.00 20.23 19.91 20.01 63,631 +0.12(+0.60%)
Mar 01, 2010 20.07 20.15 19.61 19.89 48,808 +0.02(+0.10%)
Feb 26, 2010 20.20 20.53 19.64 19.87 59,537 -0.19(-0.95%)
Feb 25, 2010 19.66 20.16 19.51 20.06 78,526 +0.10(+0.50%)
Feb 24, 2010 19.68 19.96 19.39 19.96 100,476 +0.41(+2.10%)
Feb 23, 2010 20.70 20.83 19.31 19.55 193,992 -1.12(-5.42%)
Feb 22, 2010 21.00 21.00 20.52 20.67 26,301 -0.26(-1.24%)
Feb 19, 2010 21.16 21.50 20.85 20.93 117,733 -0.23(-1.09%)
Feb 18, 2010 20.65 21.21 20.33 21.16 119,310 +0.55(+2.67%)
Feb 17, 2010 21.95 22.30 20.53 20.61 201,792 -1.39(-6.32%)
Feb 16, 2010 21.55 22.18 20.72 22.00 215,437 +0.67(+3.14%)
Feb 12, 2010 21.52 21.33 21.33 21.33 108,100 -0.31(-1.43%)
Feb 11, 2010 21.31 21.74 21.20 21.64 64,019 +0.24(+1.12%)
Feb 10, 2010 20.64 21.46 20.64 21.40 57,684 +0.83(+4.04%)
Feb 09, 2010 19.98 21.11 19.98 20.57 80,850 +0.74(+3.73%)
Feb 08, 2010 19.68 20.02 19.48 19.83 92,383 -0.07(-0.35%)
Feb 05, 2010 19.89 20.02 19.48 19.90 135,273 +0.15(+0.76%)
Feb 04, 2010 20.32 20.32 19.42 19.75 236,818 -0.75(-3.66%)
Feb 03, 2010 20.58 20.91 20.38 20.50 114,428 -0.16(-0.77%)
Feb 02, 2010 20.67 20.73 20.17 20.66 165,045 +0.06(+0.29%)
Feb 01, 2010 21.00 21.26 20.35 20.60 59,744 -0.40(-1.90%)
Jan 29, 2010 20.04 21.04 20.01 21.00 135,792 +0.88(+4.37%)
Jan 28, 2010 21.32 21.56 19.95 20.12 69,982 -1.02(-4.82%)
Jan 27, 2010 20.64 21.17 20.64 21.14 13,883 +0.29(+1.39%)
Jan 26, 2010 21.51 21.70 20.76 20.85 76,578 -0.66(-3.07%)
Jan 25, 2010 21.69 22.13 21.40 21.51 106,227 -0.18(-0.83%)
Jan 22, 2010 21.50 22.22 21.50 21.69 77,845 +0.18(+0.84%)
Jan 21, 2010 22.09 22.15 21.50 21.51 68,629 -0.61(-2.76%)
Jan 20, 2010 21.65 22.20 21.65 22.12 53,465 +0.07(+0.32%)
Jan 19, 2010 22.01 22.07 21.59 22.05 48,881 -0.04(-0.18%)
Jan 15, 2010 22.34 22.09 22.09 22.09 80,200 -0.13(-0.59%)
Jan 14, 2010 22.20 22.58 21.91 22.22 49,950 -0.09(-0.40%)
Jan 13, 2010 22.39 22.52 22.29 22.31 43,105 +0.07(+0.31%)
Jan 12, 2010 22.54 22.98 21.95 22.24 61,002 -0.45(-1.98%)
Jan 11, 2010 22.61 22.93 22.30 22.69 71,256 +0.29(+1.29%)
Jan 08, 2010 21.57 22.59 21.57 22.40 95,356 +0.92(+4.28%)
Jan 07, 2010 21.25 21.74 21.12 21.48 78,889 +0.24(+1.13%)
Jan 06, 2010 22.04 22.15 21.00 21.24 200,410 -0.89(-4.02%)
Jan 05, 2010 22.16 22.27 22.04 22.13 62,455 -0.03(-0.14%)
Jan 04, 2010 22.45 22.45 21.56 22.16 144,838 -0.08(-0.36%)
Dec 31, 2009 22.56 22.24 22.24 22.24 74,500 -0.26(-1.16%)
Dec 30, 2009 23.40 23.65 21.87 22.50 149,317 -1.15(-4.86%)
Dec 29, 2009 23.30 24.00 22.93 23.65 116,306 +0.43(+1.85%)
Dec 28, 2009 22.78 23.31 22.46 23.22 76,084 +0.59(+2.61%)
Dec 24, 2009 22.52 23.07 22.52 22.63 63,734 +0.27(+1.21%)
Dec 23, 2009 21.90 23.09 21.90 22.36 74,819 +0.48(+2.19%)
Dec 22, 2009 22.01 22.32 21.67 21.88 83,567 -0.09(-0.41%)
Dec 21, 2009 21.72 22.21 21.39 21.97 122,925 +0.66(+3.10%)
Dec 18, 2009 21.88 22.18 21.13 21.31 856,747 -0.46(-2.11%)
Dec 17, 2009 20.75 22.11 20.65 21.77 251,816 +0.85(+4.06%)
Dec 16, 2009 20.00 21.14 20.00 20.92 288,720 +0.84(+4.18%)
Dec 15, 2009 20.38 20.80 20.01 20.08 131,632 -0.17(-0.84%)
Dec 14, 2009 20.50 20.51 20.23 20.25 126,690 -0.22(-1.07%)
Dec 11, 2009 20.58 20.85 20.31 20.47 61,309 +0.05(+0.24%)
Dec 10, 2009 20.40 20.94 19.71 20.42 152,251 -0.08(-0.39%)
Dec 09, 2009 20.65 20.70 20.40 20.50 93,376 -0.13(-0.63%)
Dec 08, 2009 20.50 21.00 20.14 20.63 134,635 +0.21(+1.03%)
Dec 07, 2009 20.57 21.40 19.83 20.42 197,045 +0.27(+1.34%)
Dec 04, 2009 19.88 20.17 19.57 20.15 105,393 +0.64(+3.28%)
Dec 03, 2009 19.48 19.90 19.05 19.51 143,706 +0.01(+0.05%)
Dec 02, 2009 18.88 19.70 18.84 19.50 161,916 +0.73(+3.89%)
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.