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 (%)
Jul 30, 2010 27.32 27.50 26.80 27.32 180,154 +0.29(+1.07%)
Jul 29, 2010 26.95 27.25 26.47 27.03 230,478 +0.26(+0.97%)
Jul 28, 2010 26.77 27.00 26.27 26.77 565 -0.01(-0.04%)
Jul 27, 2010 26.77 27.05 26.60 26.78 127,766 +0.20(+0.75%)
Jul 26, 2010 26.95 27.33 25.86 26.58 245,099 -0.31(-1.15%)
Jul 23, 2010 26.45 27.00 25.90 26.89 212,635 +0.49(+1.86%)
Jul 22, 2010 25.00 27.70 24.66 26.40 571,434 +1.79(+7.27%)
Jul 21, 2010 25.06 25.28 24.38 24.61 124,758 -0.24(-0.97%)
Jul 20, 2010 23.86 24.94 23.59 24.85 152,730 +0.85(+3.54%)
Jul 19, 2010 23.75 24.18 23.50 24.00 127,016 +0.26(+1.10%)
Jul 16, 2010 23.74 25.04 23.61 23.74 237,406 -0.94(-3.81%)
Jul 15, 2010 24.55 25.68 24.40 24.68 357,081 +0.30(+1.23%)
Jul 14, 2010 25.17 25.17 23.72 24.38 148,464 -0.81(-3.22%)
Jul 13, 2010 25.19 25.25 24.15 25.19 1,382 +0.99(+4.09%)
Jul 12, 2010 25.06 25.25 24.13 24.20 137,508 -0.88(-3.51%)
Jul 09, 2010 25.08 25.30 24.66 25.08 122,046 +0.04(+0.16%)
Jul 08, 2010 25.04 25.56 24.05 25.04 420 +0.56(+2.29%)
Jul 07, 2010 23.44 24.52 23.19 24.48 193,395 +1.09(+4.66%)
Jul 06, 2010 23.39 24.94 23.12 23.39 706 -1.26(-5.11%)
Jul 02, 2010 24.65 26.07 24.00 24.65 217,961 -1.35(-5.19%)
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.