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 (%)
May 31, 2016 30.24 30.31 29.99 30.24 276,290 +0.12(+0.40%)
May 27, 2016 29.85 30.12 30.12 30.12 202,800 +0.31(+1.04%)
May 26, 2016 29.72 29.93 29.37 29.81 246,155 +0.04(+0.13%)
May 25, 2016 29.09 29.98 28.92 29.77 258,272 +0.72(+2.48%)
May 24, 2016 28.61 29.31 28.13 29.05 345,120 +0.69(+2.43%)
May 23, 2016 28.98 29.23 28.36 28.36 244,443 -0.69(-2.38%)
May 20, 2016 28.12 29.14 28.12 29.05 303,359 +0.92(+3.27%)
May 19, 2016 28.00 28.76 28.00 28.13 296,573 +0.09(+0.32%)
May 18, 2016 27.85 28.23 27.77 28.04 368,886 +0.05(+0.18%)
May 17, 2016 28.11 28.21 27.77 27.99 373,746 -0.10(-0.36%)
May 16, 2016 27.66 28.21 27.61 28.09 286,440 +0.44(+1.59%)
May 13, 2016 27.56 28.26 27.50 27.65 453,685 -0.05(-0.18%)
May 12, 2016 27.96 28.36 27.32 27.70 362,100 -0.08(-0.29%)
May 11, 2016 29.64 29.83 27.72 27.78 481,086 -2.30(-7.65%)
May 10, 2016 29.76 30.20 29.38 30.08 322,496 +0.41(+1.38%)
May 09, 2016 28.60 29.78 28.60 29.67 410,492 +1.05(+3.67%)
May 06, 2016 28.37 28.76 27.70 28.62 441,617 +0.22(+0.77%)
May 05, 2016 29.37 29.58 28.27 28.40 546,424 -0.90(-3.07%)
May 04, 2016 29.29 30.57 29.05 29.30 969,343 +1.79(+6.51%)
May 03, 2016 28.26 28.50 27.48 27.51 425,101 -0.88(-3.10%)
May 02, 2016 27.87 28.54 27.41 28.39 581,187 +1.02(+3.73%)
Apr 29, 2016 27.54 28.00 27.13 27.37 673,862 -0.44(-1.58%)
Apr 28, 2016 29.64 29.64 27.57 27.81 758,811 -3.16(-10.20%)
Apr 27, 2016 30.91 31.05 30.74 30.97 234,283 -0.05(-0.16%)
Apr 26, 2016 30.56 31.10 30.33 31.02 534,171 +0.61(+2.01%)
Apr 25, 2016 30.12 30.70 30.01 30.41 366,001 +0.29(+0.96%)
Apr 22, 2016 30.10 30.33 29.68 30.12 201,448 -0.04(-0.13%)
Apr 21, 2016 29.88 30.63 29.68 30.16 377,039 +0.73(+2.48%)
Apr 20, 2016 29.49 29.64 29.19 29.43 187,960 -0.04(-0.14%)
Apr 19, 2016 29.56 30.01 29.41 29.47 134,496 +0.03(+0.10%)
Apr 18, 2016 29.62 29.62 29.08 29.44 120,171 -0.31(-1.04%)
Apr 15, 2016 29.24 29.78 29.18 29.75 140,857 +0.46(+1.57%)
Apr 14, 2016 29.58 29.64 29.24 29.29 110,804 -0.26(-0.88%)
Apr 13, 2016 28.92 29.59 28.58 29.55 205,711 +0.81(+2.82%)
Apr 12, 2016 28.52 28.88 28.10 28.74 158,515 +0.27(+0.95%)
Apr 11, 2016 28.76 28.97 28.42 28.47 172,463 -0.13(-0.45%)
Apr 08, 2016 28.72 28.91 28.39 28.60 177,370 -0.05(-0.17%)
Apr 07, 2016 29.62 29.69 28.46 28.65 491,121 -1.00(-3.37%)
Apr 06, 2016 29.33 29.69 28.91 29.65 316,584 +0.13(+0.44%)
Apr 05, 2016 29.45 29.78 29.35 29.52 198,626 -0.24(-0.81%)
Apr 04, 2016 30.75 30.95 29.68 29.76 247,392 -1.04(-3.38%)
Apr 01, 2016 30.81 30.92 30.20 30.80 219,506 -0.16(-0.52%)
Mar 31, 2016 30.97 31.20 30.52 30.96 772,376 -0.01(-0.03%)
Mar 30, 2016 30.47 31.09 30.28 30.97 280,001 +0.70(+2.31%)
Mar 29, 2016 29.87 30.31 29.23 30.27 273,530 +0.29(+0.97%)
Mar 28, 2016 29.93 30.43 29.82 29.98 298,412 +0.16(+0.54%)
Mar 24, 2016 30.48 29.82 29.82 29.82 307,800 -0.69(-2.26%)
Mar 23, 2016 31.33 31.52 30.49 30.51 219,684 -0.86(-2.74%)
Mar 22, 2016 31.16 31.80 31.06 31.37 175,876 -0.03(-0.10%)
Mar 21, 2016 32.05 32.18 31.15 31.40 218,343 -0.55(-1.72%)
Mar 18, 2016 31.46 32.20 31.36 31.95 670,058 +0.71(+2.27%)
Mar 17, 2016 30.18 31.30 29.98 31.24 244,062 +0.99(+3.27%)
Mar 16, 2016 29.70 30.38 29.58 30.25 313,755 +0.37(+1.24%)
Mar 15, 2016 30.50 30.50 29.66 29.88 387,079 -0.78(-2.54%)
Mar 14, 2016 31.05 31.14 30.16 30.66 189,330 -0.53(-1.70%)
Mar 11, 2016 31.12 31.30 30.89 31.19 276,957 +0.41(+1.33%)
Mar 10, 2016 30.39 31.21 30.35 30.78 301,401 +0.53(+1.75%)
Mar 09, 2016 30.46 31.03 30.18 30.25 405,040 -0.01(-0.03%)
Mar 08, 2016 30.38 30.73 30.01 30.26 323,017 -0.24(-0.79%)
Mar 07, 2016 29.98 30.52 29.94 30.50 318,317 +0.46(+1.53%)
Mar 04, 2016 30.07 30.81 29.94 30.04 716,329 +0.00(+0.00%)
Mar 03, 2016 28.82 30.05 28.76 30.04 516,546 +1.11(+3.84%)
Mar 02, 2016 28.18 29.19 28.02 28.93 492,052 +0.70(+2.48%)
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.