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 (%)
Dec 31, 2014 47.97 48.58 48.58 48.58 273,900 +0.63(+1.31%)
Dec 30, 2014 47.49 48.25 47.28 47.95 215,681 +0.28(+0.59%)
Dec 29, 2014 47.29 48.37 47.05 47.67 337,065 +0.50(+1.06%)
Dec 26, 2014 47.57 48.05 46.99 47.17 165,049 -0.07(-0.15%)
Dec 24, 2014 46.92 47.24 47.24 47.24 174,900 +0.27(+0.57%)
Dec 23, 2014 46.39 47.54 46.24 46.97 471,787 +0.74(+1.60%)
Dec 22, 2014 46.13 46.76 45.75 46.23 414,142 +0.07(+0.15%)
Dec 19, 2014 46.75 47.08 45.46 46.16 866,524 -0.67(-1.43%)
Dec 18, 2014 47.05 47.20 46.12 46.83 386,217 +0.27(+0.58%)
Dec 17, 2014 46.25 46.93 45.89 46.56 516,426 +0.46(+1.00%)
Dec 16, 2014 46.23 47.36 45.92 46.10 277,454 -0.36(-0.77%)
Dec 15, 2014 46.25 47.12 45.89 46.46 379,958 +0.48(+1.04%)
Dec 12, 2014 45.24 46.34 45.15 45.98 408,214 +0.15(+0.33%)
Dec 11, 2014 46.44 47.56 45.61 45.83 453,698 -0.56(-1.21%)
Dec 10, 2014 47.08 47.75 46.35 46.39 257,374 -0.79(-1.67%)
Dec 09, 2014 46.37 47.35 46.12 47.18 276,210 +0.34(+0.73%)
Dec 08, 2014 47.11 47.47 46.35 46.84 332,062 -0.45(-0.95%)
Dec 05, 2014 47.09 47.80 47.00 47.29 274,771 +0.11(+0.23%)
Dec 04, 2014 45.58 47.64 45.58 47.18 434,223 +1.09(+2.36%)
Dec 03, 2014 46.17 46.69 45.72 46.09 466,751 -0.09(-0.19%)
Dec 02, 2014 46.71 47.22 46.09 46.18 355,905 -0.34(-0.73%)
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.