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, 2011 36.85 37.11 36.23 36.81 482,623 +1.11(+3.11%)
Nov 29, 2011 36.46 36.64 35.68 35.70 204,060 -0.80(-2.19%)
Nov 28, 2011 36.66 37.13 36.16 36.50 303,523 +1.14(+3.22%)
Nov 25, 2011 35.86 35.97 35.23 35.36 192,756 -0.71(-1.97%)
Nov 23, 2011 36.61 36.73 35.58 36.07 234,385 -0.77(-2.09%)
Nov 22, 2011 36.60 37.21 36.07 36.84 274,297 +0.14(+0.38%)
Nov 21, 2011 37.40 37.68 36.46 36.70 259,300 -1.35(-3.55%)
Nov 18, 2011 38.18 38.74 37.71 38.05 120,107 -0.18(-0.47%)
Nov 17, 2011 38.16 38.51 37.72 38.23 193,678 +0.20(+0.53%)
Nov 16, 2011 38.88 39.41 37.97 38.03 339,886 -1.45(-3.67%)
Nov 15, 2011 38.01 39.60 37.50 39.48 179,620 +1.36(+3.57%)
Nov 14, 2011 38.22 38.60 37.68 38.12 155,030 -0.19(-0.50%)
Nov 11, 2011 37.33 38.53 36.79 38.31 306,488 +1.07(+2.87%)
Nov 10, 2011 37.31 37.62 36.41 37.24 294,412 +0.35(+0.95%)
Nov 09, 2011 36.96 37.83 36.79 36.89 369,976 -0.76(-2.02%)
Nov 08, 2011 37.50 37.82 37.00 37.65 313,029 +0.12(+0.32%)
Nov 07, 2011 37.32 38.07 37.02 37.53 298,809 +0.12(+0.32%)
Nov 04, 2011 37.60 37.78 37.09 37.41 402,467 -0.53(-1.40%)
Nov 03, 2011 38.42 38.56 37.24 37.94 257,017 -0.06(-0.16%)
Nov 02, 2011 37.26 38.20 37.00 38.00 300,706 +0.91(+2.45%)
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.