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 29, 2015 40.27 40.44 39.59 39.70 330,504 -0.59(-1.46%)
May 28, 2015 40.30 41.02 40.13 40.29 295,603 +0.01(+0.02%)
May 27, 2015 40.66 40.71 40.14 40.28 258,985 -0.16(-0.40%)
May 26, 2015 41.09 41.09 39.73 40.44 467,427 -0.89(-2.15%)
May 22, 2015 41.17 41.33 41.33 41.33 368,400 +0.13(+0.32%)
May 21, 2015 40.84 41.31 40.70 41.20 230,048 +0.42(+1.03%)
May 20, 2015 40.60 40.85 40.03 40.78 403,181 +0.35(+0.87%)
May 19, 2015 40.53 40.79 39.93 40.43 352,999 -0.25(-0.61%)
May 18, 2015 40.22 40.80 39.79 40.68 342,845 +0.47(+1.17%)
May 15, 2015 38.98 40.24 38.97 40.21 687,947 +1.13(+2.89%)
May 14, 2015 39.21 39.44 38.66 39.08 277,313 +0.02(+0.05%)
May 13, 2015 39.23 39.52 38.89 39.06 230,452 -0.20(-0.51%)
May 12, 2015 39.00 39.37 38.50 39.26 321,698 +0.17(+0.43%)
May 11, 2015 39.06 39.38 39.00 39.09 328,311 +0.02(+0.05%)
May 08, 2015 39.45 39.85 38.90 39.07 387,190 -0.25(-0.64%)
May 07, 2015 38.41 40.52 38.07 39.32 863,177 +0.20(+0.51%)
May 06, 2015 39.21 40.32 37.57 39.12 2,408,491 -3.19(-7.54%)
May 05, 2015 42.15 42.75 41.99 42.31 612,312 -0.02(-0.05%)
May 04, 2015 41.92 42.55 41.80 42.33 294,135 +0.42(+1.00%)
May 01, 2015 41.90 42.48 41.57 41.91 242,239 +0.03(+0.07%)
Apr 30, 2015 40.74 42.30 40.68 41.88 522,523 +0.01(+0.02%)
Apr 29, 2015 42.78 42.89 41.64 41.87 320,072 -0.97(-2.26%)
Apr 28, 2015 42.97 43.63 42.51 42.84 250,123 -0.11(-0.26%)
Apr 27, 2015 43.00 43.65 42.87 42.95 373,995 -0.03(-0.07%)
Apr 24, 2015 43.27 43.27 42.86 42.98 196,789 -0.15(-0.35%)
Apr 23, 2015 44.17 44.35 42.95 43.13 757,297 -1.37(-3.08%)
Apr 22, 2015 38.92 44.54 38.75 44.50 2,943,479 +5.54(+14.22%)
Apr 21, 2015 39.04 39.36 38.79 38.96 603,205 +0.15(+0.39%)
Apr 20, 2015 38.87 39.13 38.38 38.81 444,657 +0.23(+0.60%)
Apr 17, 2015 39.35 39.42 38.42 38.58 1,004,516 -1.03(-2.60%)
Apr 16, 2015 39.58 40.08 39.30 39.61 539,909 +0.01(+0.03%)
Apr 15, 2015 40.04 40.07 39.58 39.60 247,588 -0.20(-0.50%)
Apr 14, 2015 40.63 40.75 39.62 39.80 192,619 -0.85(-2.09%)
Apr 13, 2015 40.64 41.18 40.30 40.65 169,674 +0.10(+0.25%)
Apr 10, 2015 40.54 40.87 40.18 40.55 147,091 -0.01(-0.02%)
Apr 09, 2015 41.19 41.53 40.24 40.56 170,920 -0.51(-1.24%)
Apr 08, 2015 40.37 41.27 40.33 41.07 372,056 +0.63(+1.56%)
Apr 07, 2015 40.84 41.23 40.41 40.44 288,095 -0.51(-1.25%)
Apr 06, 2015 40.46 41.16 40.46 40.95 174,674 +0.21(+0.52%)
Apr 02, 2015 40.82 40.74 40.74 40.74 154,700 -0.08(-0.20%)
Apr 01, 2015 40.96 41.07 40.22 40.82 261,366 -0.37(-0.90%)
Mar 31, 2015 41.87 42.18 41.15 41.19 207,827 -0.87(-2.07%)
Mar 30, 2015 40.76 42.45 40.66 42.06 403,686 +1.90(+4.73%)
Mar 27, 2015 40.44 40.55 39.96 40.16 243,458 -0.28(-0.69%)
Mar 26, 2015 40.58 40.62 40.17 40.44 225,895 -0.14(-0.34%)
Mar 25, 2015 40.23 41.10 40.08 40.58 567,165 +0.48(+1.20%)
Mar 24, 2015 40.40 40.62 39.65 40.10 851,754 -0.40(-0.99%)
Mar 23, 2015 40.52 41.28 40.22 40.50 271,345 -0.08(-0.20%)
Mar 20, 2015 40.60 40.76 40.14 40.58 460,865 -0.04(-0.10%)
Mar 19, 2015 40.51 40.82 40.23 40.62 186,317 -0.08(-0.20%)
Mar 18, 2015 40.94 40.99 40.19 40.70 154,840 -0.26(-0.63%)
Mar 17, 2015 41.17 41.47 40.81 40.96 193,458 -0.33(-0.80%)
Mar 16, 2015 41.22 41.64 41.13 41.29 299,255 +0.10(+0.24%)
Mar 13, 2015 41.31 41.70 40.89 41.19 213,077 -0.13(-0.31%)
Mar 12, 2015 40.59 41.34 40.44 41.32 361,754 +0.95(+2.35%)
Mar 11, 2015 40.35 41.38 40.15 40.37 578,174 +0.02(+0.05%)
Mar 10, 2015 42.23 42.74 39.69 40.35 921,735 -2.02(-4.77%)
Mar 09, 2015 41.83 42.69 41.79 42.37 354,413 +0.69(+1.66%)
Mar 06, 2015 40.81 42.04 40.78 41.68 321,688 +0.76(+1.86%)
Mar 05, 2015 41.06 41.17 40.45 40.92 390,675 -0.04(-0.10%)
Mar 04, 2015 41.60 42.01 40.91 40.96 291,783 -1.05(-2.50%)
Mar 03, 2015 42.31 42.54 41.98 42.01 253,550 -0.61(-1.43%)
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.