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 (%)
Mar 31, 2011 34.20 34.25 33.71 33.83 364,628 -0.42(-1.23%)
Mar 30, 2011 33.84 34.49 33.65 34.25 287,158 +0.57(+1.69%)
Mar 29, 2011 33.53 33.97 33.07 33.68 232,181 +0.15(+0.45%)
Mar 28, 2011 33.54 33.96 33.15 33.53 264,809 +0.17(+0.51%)
Mar 25, 2011 33.03 33.83 33.00 33.36 289,106 +0.48(+1.46%)
Mar 24, 2011 32.61 33.20 32.30 32.88 395,149 +0.36(+1.11%)
Mar 23, 2011 31.61 32.62 30.93 32.52 471,897 +0.89(+2.81%)
Mar 22, 2011 32.61 32.75 31.55 31.63 286,190 -1.01(-3.09%)
Mar 21, 2011 32.94 32.95 32.54 32.64 350,619 +0.59(+1.84%)
Mar 18, 2011 32.63 32.86 31.76 32.05 1,664,712 -0.35(-1.08%)
Mar 17, 2011 32.88 33.07 32.10 32.40 280,642 -0.01(-0.03%)
Mar 16, 2011 32.67 32.79 32.04 32.41 279,228 -0.36(-1.10%)
Mar 15, 2011 32.84 33.19 32.56 32.77 246,510 -0.42(-1.27%)
Mar 14, 2011 33.12 33.36 32.38 33.19 358,482 -0.21(-0.63%)
Mar 11, 2011 33.25 33.87 33.15 33.40 154,161 -0.01(-0.03%)
Mar 10, 2011 33.41 33.76 33.03 33.41 217,505 -0.30(-0.89%)
Mar 09, 2011 33.55 33.86 33.53 33.71 237,492 +0.02(+0.06%)
Mar 08, 2011 33.35 33.76 32.88 33.69 158,234 +0.43(+1.29%)
Mar 07, 2011 33.49 33.63 32.98 33.26 148,820 -0.10(-0.30%)
Mar 04, 2011 33.53 33.53 33.05 33.36 125,833 -0.06(-0.18%)
Mar 03, 2011 32.64 33.64 32.59 33.42 231,793 +1.04(+3.21%)
Mar 02, 2011 33.19 33.19 32.19 32.38 331,739 -0.59(-1.79%)
Mar 01, 2011 34.91 35.07 32.68 32.97 1,767,349 -1.82(-5.23%)
Feb 28, 2011 35.25 35.31 34.49 34.79 136,649 -0.41(-1.16%)
Feb 25, 2011 35.05 35.50 34.75 35.20 95,382 +0.22(+0.63%)
Feb 24, 2011 34.49 35.02 33.91 34.98 321,789 +0.47(+1.36%)
Feb 23, 2011 34.50 34.89 33.99 34.51 301,774 -0.03(-0.09%)
Feb 22, 2011 34.63 34.95 34.37 34.54 140,395 -0.50(-1.43%)
Feb 18, 2011 34.71 35.50 34.50 35.04 180,523 +0.17(+0.49%)
Feb 17, 2011 33.60 34.94 33.60 34.87 173,703 +1.22(+3.63%)
Feb 16, 2011 34.14 34.55 32.20 33.65 662,983 -0.61(-1.78%)
Feb 15, 2011 35.14 35.38 34.19 34.26 192,168 -1.04(-2.95%)
Feb 14, 2011 34.88 35.36 34.85 35.30 124,857 +0.53(+1.52%)
Feb 11, 2011 33.44 34.79 33.44 34.77 137,284 +1.18(+3.51%)
Feb 10, 2011 32.73 33.63 32.47 33.59 104,853 +0.73(+2.22%)
Feb 09, 2011 32.50 32.93 32.34 32.86 95,785 +0.13(+0.40%)
Feb 08, 2011 32.20 32.74 32.11 32.73 76,653 +0.56(+1.74%)
Feb 07, 2011 31.98 32.67 31.64 32.17 112,625 +0.17(+0.53%)
Feb 04, 2011 32.07 32.36 31.49 32.00 151,448 -0.13(-0.40%)
Feb 03, 2011 31.38 32.16 31.17 32.13 220,593 +0.83(+2.65%)
Feb 02, 2011 31.73 31.86 31.13 31.30 156,100 -0.44(-1.39%)
Feb 01, 2011 31.97 32.60 31.51 31.74 157,807 +0.01(+0.03%)
Jan 31, 2011 31.91 32.71 31.33 31.73 177,205 -0.07(-0.22%)
Jan 28, 2011 32.58 32.58 31.14 31.80 331,917 -0.70(-2.15%)
Jan 27, 2011 33.43 33.57 32.37 32.50 339,641 -1.00(-2.99%)
Jan 26, 2011 33.75 33.99 33.42 33.50 3,858,102 -0.10(-0.30%)
Jan 25, 2011 33.61 33.76 33.43 33.60 158,183 -0.22(-0.65%)
Jan 24, 2011 33.68 33.96 33.09 33.82 249,186 +0.15(+0.45%)
Jan 21, 2011 33.14 34.00 33.14 33.67 344,407 +1.61(+5.02%)
Jan 20, 2011 32.14 32.53 31.78 32.06 123,051 -0.18(-0.56%)
Jan 19, 2011 32.53 32.70 31.55 32.24 121,583 -0.36(-1.10%)
Jan 18, 2011 32.47 32.60 32.06 32.60 108,818 +0.12(+0.37%)
Jan 14, 2011 32.60 32.79 32.08 32.48 253,552 -0.03(-0.09%)
Jan 13, 2011 32.35 33.27 32.30 32.51 162,397 +0.21(+0.65%)
Jan 12, 2011 31.65 32.50 31.33 32.30 167,541 +1.02(+3.26%)
Jan 11, 2011 31.93 31.99 31.14 31.28 94,229 -0.47(-1.48%)
Jan 10, 2011 30.67 31.80 30.00 31.75 339,525 +0.96(+3.12%)
Jan 07, 2011 31.64 31.64 30.50 30.79 138,153 -0.71(-2.25%)
Jan 06, 2011 31.90 31.90 31.18 31.50 177,664 -0.44(-1.38%)
Jan 05, 2011 31.67 32.04 31.24 31.94 85,318 +0.12(+0.38%)
Jan 04, 2011 32.76 32.76 31.26 31.82 246,183 -1.54(-4.62%)
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.