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, 2014 44.69 44.93 44.19 44.39 674,211 -1.01(-2.22%)
Sep 29, 2014 45.83 46.09 45.30 45.40 586,629 -0.69(-1.50%)
Sep 26, 2014 46.26 46.40 45.88 46.09 601,146 -0.01(-0.02%)
Sep 25, 2014 46.10 46.78 45.94 46.10 626,552 -0.20(-0.43%)
Sep 24, 2014 46.32 46.60 45.74 46.30 783,441 +0.15(+0.33%)
Sep 23, 2014 45.47 46.30 45.31 46.15 980,553 +0.48(+1.05%)
Sep 22, 2014 46.05 46.54 45.59 45.67 1,158,198 -0.10(-0.22%)
Sep 19, 2014 45.90 46.51 45.06 45.77 1,825,201 +0.33(+0.73%)
Sep 18, 2014 43.35 46.63 43.17 45.44 2,618,567 +2.09(+4.82%)
Sep 17, 2014 43.25 43.55 42.99 43.35 401,136 +0.12(+0.28%)
Sep 16, 2014 42.69 43.37 42.49 43.23 369,914 +0.45(+1.05%)
Sep 15, 2014 43.44 43.50 42.74 42.78 467,361 -0.71(-1.63%)
Sep 12, 2014 43.89 44.02 42.93 43.49 938,097 -0.28(-0.64%)
Sep 11, 2014 40.73 44.45 40.73 43.77 1,935,474 +2.82(+6.89%)
Sep 10, 2014 41.05 41.11 40.23 40.95 509,800 -0.15(-0.36%)
Sep 09, 2014 40.85 41.42 40.58 41.10 547,508 +0.35(+0.86%)
Sep 08, 2014 41.37 41.87 40.67 40.75 402,667 -0.75(-1.81%)
Sep 05, 2014 40.60 41.51 40.21 41.50 500,662 +0.85(+2.09%)
Sep 04, 2014 40.21 40.96 40.21 40.65 553,552 +0.41(+1.02%)
Sep 03, 2014 40.04 40.83 40.01 40.24 791,792 +0.74(+1.87%)
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.