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 (%)
Jun 30, 2016 30.56 30.73 30.09 30.57 223,214 +0.13(+0.43%)
Jun 29, 2016 30.14 30.54 29.76 30.44 263,575 +0.63(+2.11%)
Jun 28, 2016 29.30 30.13 29.30 29.81 217,023 +0.85(+2.94%)
Jun 27, 2016 29.82 29.82 28.68 28.96 162,074 -1.24(-4.11%)
Jun 24, 2016 29.59 30.38 29.41 30.20 239,508 -0.63(-2.04%)
Jun 23, 2016 30.90 31.05 30.70 30.83 158,879 +0.30(+0.98%)
Jun 22, 2016 30.27 30.77 30.17 30.53 172,347 +0.24(+0.79%)
Jun 21, 2016 30.70 30.70 30.10 30.29 144,846 -0.39(-1.27%)
Jun 20, 2016 31.33 31.55 30.66 30.68 233,489 -0.22(-0.71%)
Jun 17, 2016 30.72 31.23 30.13 30.90 344,710 +0.28(+0.91%)
Jun 16, 2016 30.45 30.73 30.06 30.62 128,569 -0.05(-0.16%)
Jun 15, 2016 30.57 31.12 30.11 30.67 172,872 +0.29(+0.95%)
Jun 14, 2016 30.10 30.10 29.70 30.38 161,776 +0.20(+0.66%)
Jun 13, 2016 30.34 30.73 29.93 30.18 281,547 -0.31(-1.02%)
Jun 10, 2016 30.37 30.69 29.75 30.49 275,447 -0.23(-0.75%)
Jun 09, 2016 31.08 31.16 30.61 30.72 207,135 -0.53(-1.70%)
Jun 08, 2016 31.45 31.66 30.93 31.25 197,114 -0.19(-0.60%)
Jun 07, 2016 30.72 31.47 30.64 31.44 145,161 +0.58(+1.88%)
Jun 06, 2016 30.80 31.11 30.51 30.86 133,892 +0.09(+0.29%)
Jun 03, 2016 30.91 30.97 30.38 30.77 216,625 -0.25(-0.81%)
Jun 02, 2016 30.48 31.08 30.45 31.02 173,665 +0.54(+1.77%)
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.