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, 2015 41.87 42.18 41.15 41.19 207,827 -0.87(-2.07%)
Mar 30, 2015 40.76 42.45 40.66 42.06 403,686 +1.90(+4.73%)
Mar 27, 2015 40.44 40.55 39.96 40.16 243,458 -0.28(-0.69%)
Mar 26, 2015 40.58 40.62 40.17 40.44 225,895 -0.14(-0.34%)
Mar 25, 2015 40.23 41.10 40.08 40.58 567,165 +0.48(+1.20%)
Mar 24, 2015 40.40 40.62 39.65 40.10 851,754 -0.40(-0.99%)
Mar 23, 2015 40.52 41.28 40.22 40.50 271,345 -0.08(-0.20%)
Mar 20, 2015 40.60 40.76 40.14 40.58 460,865 -0.04(-0.10%)
Mar 19, 2015 40.51 40.82 40.23 40.62 186,317 -0.08(-0.20%)
Mar 18, 2015 40.94 40.99 40.19 40.70 154,840 -0.26(-0.63%)
Mar 17, 2015 41.17 41.47 40.81 40.96 193,458 -0.33(-0.80%)
Mar 16, 2015 41.22 41.64 41.13 41.29 299,255 +0.10(+0.24%)
Mar 13, 2015 41.31 41.70 40.89 41.19 213,077 -0.13(-0.31%)
Mar 12, 2015 40.59 41.34 40.44 41.32 361,754 +0.95(+2.35%)
Mar 11, 2015 40.35 41.38 40.15 40.37 578,174 +0.02(+0.05%)
Mar 10, 2015 42.23 42.74 39.69 40.35 921,735 -2.02(-4.77%)
Mar 09, 2015 41.83 42.69 41.79 42.37 354,413 +0.69(+1.66%)
Mar 06, 2015 40.81 42.04 40.78 41.68 321,688 +0.76(+1.86%)
Mar 05, 2015 41.06 41.17 40.45 40.92 390,675 -0.04(-0.10%)
Mar 04, 2015 41.60 42.01 40.91 40.96 291,783 -1.05(-2.50%)
Mar 03, 2015 42.31 42.54 41.98 42.01 253,550 -0.61(-1.43%)
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.