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 31, 2018 12.80 12.80 12.80 0 +0.25(+1.99%)
Aug 30, 2018 13.10 13.13 12.50 12.55 554,530 -0.55(-4.20%)
Aug 29, 2018 13.55 13.55 12.30 13.10 556,683 -0.50(-3.68%)
Aug 28, 2018 13.65 13.93 13.60 13.60 440,563 -0.05(-0.37%)
Aug 27, 2018 13.75 13.95 13.35 13.65 447,433 +0.00(+0.00%)
Aug 24, 2018 13.80 13.85 13.38 13.65 585,500 +0.00(+0.00%)
Aug 23, 2018 12.95 13.80 12.80 13.65 828,004 +0.70(+5.41%)
Aug 22, 2018 12.60 13.00 12.45 12.95 470,037 +0.25(+1.97%)
Aug 21, 2018 12.75 12.90 12.50 12.70 620,624 -0.05(-0.39%)
Aug 20, 2018 12.90 13.30 12.70 12.75 638,926 +0.00(+0.00%)
Aug 17, 2018 12.55 13.10 12.35 12.75 1,148,100 +0.30(+2.41%)
Aug 16, 2018 13.10 13.50 12.15 12.45 1,294,069 -0.50(-3.86%)
Aug 15, 2018 12.40 13.10 12.22 12.95 1,159,414 +0.55(+4.44%)
Aug 14, 2018 12.20 12.55 11.90 12.40 930,688 +0.35(+2.90%)
Aug 13, 2018 11.95 12.15 11.70 12.05 1,529,301 +0.20(+1.69%)
Aug 10, 2018 10.85 11.95 10.85 11.85 946,700 +0.90(+8.22%)
Aug 09, 2018 10.50 11.15 10.50 10.95 1,188,967 +0.25(+2.34%)
Aug 08, 2018 8.700 10.95 8.700 10.70 2,632,041 +2.60(+32.10%)
Aug 07, 2018 8.400 8.550 8.050 8.100 267,579 -0.30(-3.57%)
Aug 06, 2018 8.600 8.600 8.200 8.400 148,199 -0.25(-2.89%)
Aug 03, 2018 8.500 8.700 8.250 8.650 455,300 +0.20(+2.37%)
Aug 02, 2018 8.200 8.500 8.075 8.450 188,835 +0.25(+3.05%)
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.