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 29, 2018 6.975 6.650 6.950 426,313 +0.00(+0.00%)
Jun 28, 2018 7.200 7.300 6.900 6.950 334,255 -0.30(-4.14%)
Jun 27, 2018 7.450 7.550 7.150 7.250 377,565 -0.15(-2.03%)
Jun 26, 2018 7.600 7.700 7.150 7.400 516,857 -0.20(-2.63%)
Jun 25, 2018 7.300 7.600 7.050 7.600 552,263 +0.40(+5.56%)
Jun 22, 2018 7.300 7.650 7.100 7.200 3,511,494 +0.00(+0.00%)
Jun 21, 2018 7.650 7.650 7.100 7.200 796,222 -0.35(-4.64%)
Jun 20, 2018 7.750 7.850 7.500 7.550 531,003 -0.15(-1.95%)
Jun 19, 2018 7.850 7.850 7.450 7.700 456,524 -0.15(-1.91%)
Jun 18, 2018 7.800 8.050 7.655 7.850 510,355 +0.10(+1.29%)
Jun 15, 2018 7.800 7.450 7.750 670,327 +0.30(+4.03%)
Jun 14, 2018 7.650 7.650 7.400 7.450 459,558 -0.20(-2.61%)
Jun 13, 2018 7.450 7.800 7.400 7.650 526,498 +0.25(+3.38%)
Jun 12, 2018 7.500 7.550 7.100 7.400 662,935 -0.05(-0.67%)
Jun 11, 2018 7.000 7.450 6.997 7.450 978,733 +0.40(+5.67%)
Jun 08, 2018 6.250 7.150 6.250 7.050 1,496,515 +0.80(+12.80%)
Jun 07, 2018 5.800 6.300 5.800 6.250 759,486 +0.50(+8.70%)
Jun 06, 2018 5.775 5.400 5.750 359,907 +0.35(+6.48%)
Jun 05, 2018 5.250 5.500 5.200 5.400 474,033 +0.10(+1.89%)
Jun 04, 2018 5.200 5.400 5.200 5.300 315,007 +0.10(+1.92%)
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.