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, 2017 10.85 11.00 10.55 11.00 392,530 +0.15(+1.38%)
Jul 28, 2017 10.90 10.95 10.70 10.85 284,254 -0.10(-0.91%)
Jul 27, 2017 10.75 11.25 10.65 10.95 862,019 +0.15(+1.39%)
Jul 26, 2017 10.75 11.00 10.55 10.80 309,499 +0.00(+0.00%)
Jul 25, 2017 10.50 11.00 10.30 10.80 394,278 +0.25(+2.37%)
Jul 24, 2017 10.70 10.70 10.45 10.55 290,630 -0.30(-2.76%)
Jul 21, 2017 11.45 11.45 10.25 10.85 513,591 -0.55(-4.82%)
Jul 20, 2017 11.65 11.30 11.40 178,924 +0.00(+0.00%)
Jul 19, 2017 11.30 11.40 11.20 11.40 269,428 +0.15(+1.33%)
Jul 18, 2017 11.10 11.30 10.95 11.25 178,858 +0.10(+0.90%)
Jul 17, 2017 11.00 11.35 10.90 11.15 483,335 +0.15(+1.36%)
Jul 14, 2017 11.00 11.05 10.80 11.00 134,882 +0.00(+0.00%)
Jul 13, 2017 10.80 11.22 10.65 11.00 346,446 +0.20(+1.85%)
Jul 12, 2017 10.85 11.00 10.60 10.80 384,371 +0.05(+0.47%)
Jul 11, 2017 10.70 10.75 10.35 10.75 618,927 +0.10(+0.94%)
Jul 10, 2017 11.45 11.45 10.65 10.65 461,250 -0.80(-6.99%)
Jul 07, 2017 10.85 11.55 10.68 11.45 315,248 +0.60(+5.53%)
Jul 06, 2017 11.30 11.47 10.80 10.85 210,968 -0.40(-3.56%)
Jul 05, 2017 11.80 11.80 11.20 11.25 326,516 -0.65(-5.46%)
Jul 03, 2017 11.65 12.00 11.55 11.90 311,039 +0.25(+2.15%)
Jun 30, 2017 11.45 11.68 11.25 11.65 267,080 +0.20(+1.75%)
Jun 29, 2017 11.30 11.60 11.15 11.45 620,362 +0.10(+0.88%)
Jun 28, 2017 11.30 11.45 11.20 11.35 252,499 +0.15(+1.34%)
Jun 27, 2017 11.10 11.45 11.10 11.20 276,269 +0.05(+0.45%)
Jun 26, 2017 10.40 11.45 10.40 11.15 579,243 +0.70(+6.70%)
Jun 23, 2017 9.950 10.45 9.850 10.45 580,194 +0.40(+3.98%)
Jun 22, 2017 10.05 10.40 9.950 10.05 453,350 +0.05(+0.50%)
Jun 21, 2017 10.60 10.75 9.800 10.00 666,680 -0.60(-5.66%)
Jun 20, 2017 11.25 11.25 10.35 10.60 877,684 -0.65(-5.78%)
Jun 19, 2017 11.65 11.65 11.05 11.25 502,447 -0.30(-2.60%)
Jun 16, 2017 11.55 11.60 11.00 11.55 1,039,904 -0.05(-0.43%)
Jun 15, 2017 11.75 11.85 11.32 11.60 229,386 -0.20(-1.69%)
Jun 14, 2017 11.75 11.90 11.50 11.80 318,114 +0.05(+0.43%)
Jun 13, 2017 11.80 12.00 11.55 11.75 378,456 -0.10(-0.84%)
Jun 12, 2017 11.25 12.05 11.25 11.85 555,994 +0.55(+4.87%)
Jun 09, 2017 11.25 11.38 11.00 11.30 472,163 +0.10(+0.89%)
Jun 08, 2017 11.10 11.30 10.92 11.20 323,776 +0.20(+1.82%)
Jun 07, 2017 11.35 11.35 10.95 11.00 568,654 -0.30(-2.65%)
Jun 06, 2017 11.65 11.65 11.10 11.30 391,226 -0.40(-3.42%)
Jun 05, 2017 11.20 11.75 11.10 11.70 302,562 +0.45(+4.00%)
Jun 02, 2017 11.90 12.00 11.25 11.25 403,142 -0.65(-5.46%)
Jun 01, 2017 11.65 11.95 11.55 11.90 518,929 +0.30(+2.59%)
May 31, 2017 11.70 11.70 11.25 11.60 512,474 -0.10(-0.85%)
May 30, 2017 11.55 11.80 11.35 11.70 365,420 +0.20(+1.74%)
May 26, 2017 11.40 11.60 11.20 11.50 241,558 +0.00(+0.00%)
May 25, 2017 11.55 11.70 11.35 11.50 245,696 +0.05(+0.44%)
May 24, 2017 11.55 11.75 11.40 11.45 374,956 -0.10(-0.87%)
May 23, 2017 11.95 11.95 11.53 11.55 254,424 -0.44(-3.67%)
May 22, 2017 12.20 12.25 11.85 11.99 512,628 +0.09(+0.76%)
May 19, 2017 11.75 12.05 11.50 11.90 392,712 +0.20(+1.71%)
May 18, 2017 12.35 12.45 11.60 11.70 556,932 -0.70(-5.65%)
May 17, 2017 12.70 12.70 12.28 12.40 463,197 -0.30(-2.36%)
May 16, 2017 12.65 12.90 12.40 12.70 461,619 +0.05(+0.40%)
May 15, 2017 12.50 13.10 12.15 12.65 733,734 +0.00(+0.00%)
May 12, 2017 12.85 12.90 12.15 12.65 1,214,852 -0.35(-2.69%)
May 11, 2017 12.85 13.45 11.90 13.00 2,975,098 +0.30(+2.36%)
May 10, 2017 15.10 16.00 12.65 12.70 4,381,166 -6.30(-33.16%)
May 09, 2017 18.65 19.85 18.45 19.00 423,923 +0.40(+2.15%)
May 08, 2017 18.70 19.00 18.50 18.60 138,270 -0.10(-0.53%)
May 05, 2017 18.65 18.75 18.35 18.70 215,745 +0.20(+1.08%)
May 04, 2017 18.75 19.15 18.45 18.50 229,289 -0.20(-1.07%)
May 03, 2017 19.05 19.15 18.70 18.70 159,775 -0.45(-2.35%)
May 02, 2017 19.05 19.25 18.85 19.15 273,267 +0.25(+1.32%)
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.