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 (%)
Sep 30, 2015 32.57 32.73 32.23 32.64 224,637 +0.31(+0.96%)
Sep 29, 2015 32.76 33.15 32.20 32.33 281,285 -0.38(-1.16%)
Sep 28, 2015 33.25 33.45 32.69 32.71 247,643 -0.66(-1.98%)
Sep 25, 2015 33.33 33.74 33.19 33.37 244,947 +0.19(+0.57%)
Sep 24, 2015 33.11 33.34 32.73 33.18 181,991 -0.02(-0.06%)
Sep 23, 2015 33.65 33.74 33.09 33.20 141,932 -0.34(-1.01%)
Sep 22, 2015 33.59 33.86 33.34 33.54 160,849 -0.37(-1.09%)
Sep 21, 2015 33.55 34.45 33.36 33.91 374,409 +0.98(+2.98%)
Sep 18, 2015 33.73 33.82 32.85 32.93 375,749 -1.07(-3.15%)
Sep 17, 2015 34.31 34.43 33.92 34.00 206,922 -0.37(-1.08%)
Sep 16, 2015 34.39 34.52 34.16 34.37 222,066 +0.00(+0.00%)
Sep 15, 2015 34.26 34.62 34.13 34.37 367,338 +0.22(+0.64%)
Sep 14, 2015 34.51 34.51 34.01 34.15 224,288 -0.37(-1.07%)
Sep 11, 2015 34.85 34.92 34.08 34.52 564,759 -0.33(-0.95%)
Sep 10, 2015 34.67 35.23 34.48 34.85 236,050 +0.09(+0.26%)
Sep 09, 2015 36.14 36.14 34.71 34.76 218,666 -1.00(-2.80%)
Sep 08, 2015 35.04 35.92 34.78 35.76 360,125 +1.16(+3.35%)
Sep 04, 2015 34.48 34.60 34.60 34.60 170,400 -0.30(-0.86%)
Sep 03, 2015 34.76 35.31 34.74 34.90 182,752 +0.20(+0.58%)
Sep 02, 2015 34.95 35.01 34.55 34.70 246,415 +0.04(+0.12%)
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.