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 (%)
Dec 31, 2013 52.04 52.01 52.01 52.01 222,600 +0.08(+0.15%)
Dec 30, 2013 51.38 52.15 50.56 51.93 386,123 +0.49(+0.95%)
Dec 27, 2013 52.60 52.60 51.21 51.44 333,072 -1.15(-2.19%)
Dec 26, 2013 52.35 52.87 52.09 52.59 226,135 +0.26(+0.50%)
Dec 24, 2013 52.06 52.57 51.96 52.33 89,289 +0.42(+0.81%)
Dec 23, 2013 52.47 52.99 51.35 51.91 373,758 -0.43(-0.82%)
Dec 20, 2013 51.37 52.58 51.37 52.34 706,414 +0.76(+1.47%)
Dec 19, 2013 52.06 52.06 51.20 51.58 422,273 -0.41(-0.79%)
Dec 18, 2013 51.76 52.84 51.38 51.99 513,046 +0.07(+0.13%)
Dec 17, 2013 52.88 53.66 51.60 51.92 445,055 -1.23(-2.31%)
Dec 16, 2013 53.39 53.85 52.58 53.15 321,690 -0.19(-0.36%)
Dec 13, 2013 51.58 53.70 51.58 53.34 582,440 +1.92(+3.73%)
Dec 12, 2013 52.03 52.03 50.92 51.42 427,030 -0.50(-0.96%)
Dec 11, 2013 52.59 52.73 51.57 51.92 433,873 -0.83(-1.57%)
Dec 10, 2013 53.17 53.88 52.62 52.75 468,356 -0.45(-0.85%)
Dec 09, 2013 53.32 53.68 53.10 53.20 309,769 -0.27(-0.50%)
Dec 06, 2013 54.29 54.41 53.41 53.47 363,478 -0.55(-1.02%)
Dec 05, 2013 53.12 54.38 53.12 54.02 321,948 +1.07(+2.02%)
Dec 04, 2013 53.07 53.23 52.50 52.95 298,252 -0.15(-0.28%)
Dec 03, 2013 53.20 53.40 52.59 53.10 349,162 -0.10(-0.19%)
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.