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 28, 2012 57.02 58.44 56.33 58.32 261,392 +0.95(+1.66%)
Sep 27, 2012 56.55 57.61 55.07 57.37 215,166 +1.06(+1.88%)
Sep 26, 2012 57.14 57.14 55.56 56.31 227,988 -0.77(-1.35%)
Sep 25, 2012 58.60 59.00 57.01 57.08 194,580 -1.35(-2.31%)
Sep 24, 2012 59.00 60.06 58.35 58.43 228,786 -0.86(-1.45%)
Sep 21, 2012 59.51 59.51 58.53 59.29 466,983 +0.53(+0.90%)
Sep 20, 2012 58.42 59.44 58.25 58.76 278,963 +0.02(+0.03%)
Sep 19, 2012 57.76 58.90 57.69 58.74 267,403 +1.05(+1.82%)
Sep 18, 2012 57.30 57.69 57.09 57.69 123,759 +0.18(+0.31%)
Sep 17, 2012 57.95 57.95 56.76 57.51 190,830 -0.54(-0.93%)
Sep 14, 2012 58.16 58.66 57.87 58.05 221,227 +0.15(+0.26%)
Sep 13, 2012 58.60 58.60 57.40 57.90 256,318 -0.42(-0.72%)
Sep 12, 2012 58.28 58.85 58.06 58.32 249,997 -0.38(-0.65%)
Sep 11, 2012 59.22 59.64 58.58 58.70 270,611 -0.70(-1.18%)
Sep 10, 2012 59.08 59.98 58.78 59.40 526,157 -0.15(-0.25%)
Sep 07, 2012 58.99 59.65 57.95 59.55 441,936 +0.76(+1.29%)
Sep 06, 2012 58.00 58.79 57.79 58.79 495,504 +0.87(+1.50%)
Sep 05, 2012 57.99 58.23 57.29 57.92 921,498 +1.57(+2.79%)
Sep 04, 2012 53.93 56.53 53.90 56.35 549,685 +2.74(+5.11%)
Aug 31, 2012 54.32 54.97 53.17 53.61 225,202 -0.46(-0.85%)
Aug 30, 2012 53.95 54.41 52.92 54.07 253,259 -0.22(-0.41%)
Aug 29, 2012 54.37 54.95 53.85 54.29 207,414 -0.02(-0.04%)
Aug 27, 2012 53.90 54.44 53.54 54.31 218,706 +0.71(+1.32%)
Aug 24, 2012 53.40 53.84 53.06 53.60 273,082 +0.28(+0.53%)
Aug 23, 2012 54.42 54.70 52.90 53.32 420,865 -1.35(-2.47%)
Aug 22, 2012 53.94 55.17 53.85 54.67 295,730 +0.91(+1.69%)
Aug 21, 2012 54.97 55.45 53.10 53.76 521,915 -0.91(-1.66%)
Aug 20, 2012 54.81 55.68 54.33 54.67 543,268 -0.12(-0.22%)
Aug 17, 2012 54.84 55.10 53.87 54.79 431,949 -0.05(-0.09%)
Aug 16, 2012 55.22 55.71 54.43 54.84 702,796 -0.71(-1.28%)
Aug 15, 2012 56.46 56.46 55.12 55.55 460,120 -0.94(-1.66%)
Aug 14, 2012 56.71 57.89 56.18 56.49 505,650 +0.02(+0.04%)
Aug 13, 2012 57.53 57.69 56.43 56.47 538,791 -1.20(-2.08%)
Aug 10, 2012 59.33 59.68 57.51 57.67 276,224 -2.18(-3.64%)
Aug 09, 2012 59.52 60.31 58.07 59.85 431,875 +0.05(+0.08%)
Aug 08, 2012 61.00 61.83 59.36 59.80 368,496 -0.72(-1.19%)
Aug 07, 2012 58.25 61.49 57.96 60.52 958,315 +3.81(+6.72%)
Aug 06, 2012 56.87 58.23 56.29 56.71 488,459 +0.28(+0.50%)
Aug 03, 2012 56.95 57.08 55.56 56.43 300,837 +0.48(+0.86%)
Aug 02, 2012 54.93 56.36 54.14 55.95 284,788 +0.82(+1.49%)
Aug 01, 2012 55.63 55.99 54.95 55.13 271,612 +0.21(+0.38%)
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%)
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.