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, 2015 37.63 37.63 37.19 37.27 260,767 +0.02(+0.05%)
Jun 29, 2015 38.60 38.87 37.00 37.25 486,731 -1.65(-4.24%)
Jun 26, 2015 38.61 39.03 38.34 38.90 499,275 +0.41(+1.07%)
Jun 25, 2015 39.03 39.17 38.34 38.49 242,257 -0.40(-1.03%)
Jun 24, 2015 39.06 39.08 38.55 38.89 456,126 -0.11(-0.28%)
Jun 23, 2015 38.92 39.26 38.59 39.00 215,102 +0.22(+0.57%)
Jun 22, 2015 38.79 38.92 38.29 38.78 435,774 +0.08(+0.21%)
Jun 19, 2015 38.81 39.13 38.68 38.70 529,979 -0.28(-0.72%)
Jun 18, 2015 38.71 39.25 38.71 38.98 340,035 +0.21(+0.54%)
Jun 17, 2015 38.88 39.32 38.71 38.77 224,563 -0.04(-0.10%)
Jun 16, 2015 38.85 39.17 38.72 38.81 358,657 -0.07(-0.18%)
Jun 15, 2015 39.03 39.18 38.58 38.88 184,961 -0.50(-1.27%)
Jun 12, 2015 39.20 39.73 39.08 39.38 237,548 +0.18(+0.46%)
Jun 11, 2015 39.29 39.50 38.99 39.20 324,262 -0.01(-0.03%)
Jun 10, 2015 38.93 39.56 38.93 39.21 315,760 +0.37(+0.95%)
Jun 09, 2015 38.99 39.91 38.71 38.84 310,178 -0.34(-0.87%)
Jun 08, 2015 39.00 39.60 38.99 39.18 391,528 +0.06(+0.15%)
Jun 05, 2015 39.88 40.43 38.98 39.12 413,648 -0.65(-1.63%)
Jun 04, 2015 40.19 40.28 39.70 39.77 197,313 -0.44(-1.09%)
Jun 03, 2015 40.01 40.65 39.74 40.21 214,160 +0.38(+0.95%)
Jun 02, 2015 39.30 40.31 39.30 39.83 163,982 +0.46(+1.17%)
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.