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 (%)
Mar 31, 2010 22.01 22.93 22.01 22.45 140,587 +0.34(+1.54%)
Mar 30, 2010 21.14 22.15 21.11 22.11 132,289 +0.99(+4.69%)
Mar 29, 2010 21.02 21.14 20.92 21.12 75,514 +0.22(+1.05%)
Mar 26, 2010 21.43 21.56 20.59 20.90 245,813 -0.54(-2.52%)
Mar 25, 2010 21.74 21.80 21.27 21.44 55,173 -0.07(-0.33%)
Mar 24, 2010 21.86 22.31 21.44 21.51 35,508 -0.34(-1.56%)
Mar 23, 2010 21.94 21.94 21.37 21.85 119,782 +0.03(+0.14%)
Mar 22, 2010 22.02 22.37 21.64 21.82 90,551 -0.31(-1.40%)
Mar 19, 2010 23.07 23.07 21.64 22.13 111,526 -0.80(-3.49%)
Mar 18, 2010 23.13 23.20 22.55 22.93 175,487 -0.27(-1.16%)
Mar 17, 2010 23.02 23.40 22.64 23.20 39,421 +0.31(+1.35%)
Mar 16, 2010 21.79 23.23 21.79 22.89 158,329 +1.10(+5.05%)
Mar 15, 2010 21.68 21.79 21.68 21.79 63,978 +0.39(+1.82%)
Mar 12, 2010 21.34 21.50 20.92 21.40 89,445 +0.09(+0.42%)
Mar 11, 2010 20.95 21.38 20.95 21.31 76,305 +0.24(+1.14%)
Mar 10, 2010 20.96 21.13 20.64 21.07 66,874 +0.17(+0.81%)
Mar 09, 2010 20.82 21.17 20.79 20.90 180,053 +0.00(+0.00%)
Mar 08, 2010 20.35 21.00 20.35 20.90 79,680 +0.44(+2.15%)
Mar 05, 2010 20.50 20.64 20.31 20.46 230,371 +0.00(+0.00%)
Mar 04, 2010 20.00 20.50 19.80 20.46 109,468 +0.58(+2.92%)
Mar 03, 2010 20.07 20.10 19.75 19.88 112,058 -0.13(-0.65%)
Mar 02, 2010 20.00 20.23 19.91 20.01 63,631 +0.12(+0.60%)
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.