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 31, 2012 57.76 57.76 54.62 54.92 481,845 -2.89(-5.00%)
Jul 30, 2012 58.41 58.55 57.32 57.81 217,508 -0.60(-1.03%)
Jul 27, 2012 57.22 58.88 57.12 58.41 537,819 +1.43(+2.51%)
Jul 26, 2012 57.41 58.49 55.21 56.98 511,215 +1.51(+2.72%)
Jul 25, 2012 54.38 56.05 54.38 55.47 323,674 +1.56(+2.89%)
Jul 24, 2012 54.43 55.24 53.22 53.91 150,848 -0.41(-0.75%)
Jul 23, 2012 53.14 54.98 52.41 54.32 253,244 +0.05(+0.09%)
Jul 20, 2012 55.01 55.32 53.97 54.27 220,159 -1.30(-2.34%)
Jul 19, 2012 55.80 56.50 55.23 55.57 171,693 +0.07(+0.13%)
Jul 18, 2012 55.28 56.62 55.05 55.50 235,161 +0.30(+0.54%)
Jul 17, 2012 55.57 57.46 55.15 55.20 378,436 +0.18(+0.33%)
Jul 16, 2012 55.93 56.07 54.54 55.02 196,684 -1.14(-2.03%)
Jul 13, 2012 55.29 56.88 55.29 56.16 179,389 +0.99(+1.79%)
Jul 12, 2012 55.41 55.50 54.67 55.17 311,150 -0.73(-1.31%)
Jul 11, 2012 57.05 57.10 55.12 55.90 289,990 -1.24(-2.17%)
Jul 10, 2012 57.28 58.22 56.37 57.14 560,274 +0.40(+0.70%)
Jul 09, 2012 55.95 57.22 55.63 56.74 478,301 +0.80(+1.43%)
Jul 06, 2012 56.27 56.53 55.45 55.94 195,050 -0.81(-1.43%)
Jul 05, 2012 55.85 57.52 55.61 56.75 297,327 +0.70(+1.25%)
Jul 03, 2012 55.92 56.43 55.49 56.05 174,204 -0.02(-0.04%)
Jul 02, 2012 54.93 56.62 54.79 56.07 470,678 +1.14(+2.08%)
Jun 29, 2012 53.67 55.35 53.41 54.93 437,474 +2.38(+4.53%)
Jun 28, 2012 52.35 52.90 51.76 52.55 413,709 -0.15(-0.28%)
Jun 27, 2012 53.40 53.89 52.67 52.70 437,167 -0.71(-1.33%)
Jun 26, 2012 53.85 54.55 52.76 53.41 423,533 -0.10(-0.19%)
Jun 25, 2012 53.37 54.01 52.76 53.51 249,920 -0.65(-1.20%)
Jun 22, 2012 53.78 55.03 53.22 54.16 986,935 +0.82(+1.54%)
Jun 21, 2012 54.89 55.00 53.10 53.34 342,316 -1.42(-2.59%)
Jun 20, 2012 53.96 55.01 53.15 54.76 488,759 +0.92(+1.71%)
Jun 19, 2012 51.48 55.00 51.36 53.84 952,478 +2.65(+5.18%)
Jun 18, 2012 50.09 51.76 49.46 51.19 410,674 +0.81(+1.61%)
Jun 15, 2012 49.34 50.55 48.05 50.38 675,364 +1.34(+2.73%)
Jun 14, 2012 49.12 49.55 48.68 49.04 356,452 -0.19(-0.39%)
Jun 13, 2012 50.34 50.72 48.80 49.23 318,197 -1.44(-2.84%)
Jun 12, 2012 49.70 50.72 49.18 50.67 206,845 +0.96(+1.93%)
Jun 11, 2012 51.16 51.33 49.62 49.71 175,616 -0.94(-1.86%)
Jun 08, 2012 50.17 50.99 49.69 50.65 207,270 +0.40(+0.80%)
Jun 07, 2012 51.57 51.81 49.84 50.25 219,704 -0.81(-1.59%)
Jun 06, 2012 50.51 51.92 49.98 51.06 302,777 +0.70(+1.39%)
Jun 05, 2012 48.72 51.07 48.57 50.36 483,351 +1.32(+2.69%)
Jun 04, 2012 48.83 49.52 47.86 49.04 266,318 +0.23(+0.47%)
Jun 01, 2012 48.29 49.24 47.98 48.81 484,233 -0.71(-1.43%)
May 31, 2012 49.79 50.26 48.77 49.52 162,387 -0.14(-0.28%)
May 30, 2012 50.24 50.24 49.00 49.66 218,596 -0.98(-1.94%)
May 29, 2012 50.50 50.93 49.16 50.64 273,086 +0.24(+0.48%)
May 25, 2012 51.12 51.24 49.86 50.40 273,124 -0.73(-1.43%)
May 24, 2012 49.76 51.36 49.42 51.13 370,694 +1.33(+2.67%)
May 23, 2012 49.32 50.10 48.79 49.80 355,803 +0.23(+0.46%)
May 22, 2012 50.03 50.34 49.04 49.57 254,661 -0.28(-0.56%)
May 21, 2012 49.06 50.61 48.12 49.85 284,217 +1.02(+2.09%)
May 18, 2012 49.02 49.91 48.13 48.83 440,082 -0.19(-0.39%)
May 17, 2012 51.62 52.32 48.86 49.02 964,031 -3.82(-7.23%)
May 16, 2012 52.91 53.25 52.58 52.84 480,802 -0.04(-0.08%)
May 15, 2012 53.86 54.00 52.38 52.88 719,710 -0.91(-1.69%)
May 14, 2012 53.61 54.40 53.31 53.79 469,141 -0.36(-0.66%)
May 11, 2012 53.73 55.29 53.53 54.15 661,763 -0.01(-0.02%)
May 10, 2012 54.03 54.20 52.84 54.16 1,471,612 +0.09(+0.17%)
May 09, 2012 51.24 54.91 51.00 54.07 1,305,453 +2.46(+4.77%)
May 08, 2012 46.02 54.16 45.18 51.61 2,860,857 +6.85(+15.30%)
May 07, 2012 45.68 46.00 44.00 44.76 996,538 -0.66(-1.45%)
May 04, 2012 46.71 48.01 45.39 45.42 405,073 -1.53(-3.26%)
May 03, 2012 47.45 49.27 46.39 46.95 257,522 -0.30(-0.63%)
May 02, 2012 45.68 47.42 45.34 47.25 484,970 +1.35(+2.94%)
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.