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 (%)
Aug 30, 2013 42.19 42.34 41.87 42.12 181,412 -0.18(-0.43%)
Aug 29, 2013 41.53 42.78 41.53 42.30 203,187 +0.67(+1.61%)
Aug 28, 2013 41.49 41.92 41.27 41.63 249,665 +0.24(+0.58%)
Aug 27, 2013 41.22 41.53 41.11 41.39 413,835 -0.14(-0.34%)
Aug 26, 2013 41.42 41.62 41.12 41.53 451,555 +0.26(+0.63%)
Aug 23, 2013 41.77 42.16 40.69 41.27 574,699 -0.51(-1.22%)
Aug 22, 2013 42.28 42.57 41.50 41.78 307,289 -0.52(-1.23%)
Aug 21, 2013 43.21 43.64 42.00 42.30 422,741 -1.02(-2.35%)
Aug 20, 2013 43.12 43.83 42.83 43.32 439,257 +0.11(+0.25%)
Aug 19, 2013 43.21 43.54 42.79 43.21 535,177 -0.05(-0.12%)
Aug 16, 2013 43.14 43.68 43.13 43.26 540,381 -0.09(-0.21%)
Aug 15, 2013 43.26 43.75 42.49 43.35 455,371 -0.36(-0.82%)
Aug 14, 2013 43.94 44.00 43.65 43.71 249,119 -0.35(-0.79%)
Aug 13, 2013 43.31 44.35 43.15 44.06 354,083 +0.86(+1.99%)
Aug 12, 2013 43.00 43.56 41.78 43.20 414,919 -0.30(-0.69%)
Aug 09, 2013 43.69 43.89 42.90 43.50 502,322 -0.39(-0.89%)
Aug 08, 2013 43.34 44.15 43.15 43.89 509,832 +0.69(+1.60%)
Aug 07, 2013 44.63 45.36 43.15 43.20 1,046,076 -1.61(-3.59%)
Aug 06, 2013 46.99 48.87 44.50 44.81 1,247,618 -3.20(-6.67%)
Aug 05, 2013 48.80 49.74 47.94 48.01 791,284 -0.92(-1.88%)
Aug 02, 2013 48.26 49.26 48.14 48.93 412,371 +0.77(+1.60%)
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.