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 (%)
Nov 30, 2016 25.05 25.35 24.60 24.85 379,136 -0.20(-0.80%)
Nov 29, 2016 25.25 25.50 24.95 25.05 226,852 -0.05(-0.20%)
Nov 28, 2016 25.75 25.75 25.00 25.10 270,491 -0.70(-2.71%)
Nov 25, 2016 25.70 25.85 25.55 25.80 101,205 +0.05(+0.19%)
Nov 23, 2016 25.75 25.75 25.75 0 -0.15(-0.58%)
Nov 22, 2016 26.20 26.35 25.80 25.90 352,434 -0.10(-0.38%)
Nov 21, 2016 25.70 26.25 25.50 26.00 242,835 +0.30(+1.17%)
Nov 18, 2016 25.65 25.80 25.20 25.70 240,583 -0.10(-0.39%)
Nov 17, 2016 25.55 25.90 25.35 25.80 217,949 +0.25(+0.98%)
Nov 16, 2016 25.45 25.80 25.20 25.55 224,757 +0.10(+0.39%)
Nov 15, 2016 26.05 26.05 25.00 25.45 267,872 -0.75(-2.86%)
Nov 14, 2016 25.50 26.60 25.50 26.20 304,093 +0.90(+3.56%)
Nov 11, 2016 24.50 25.35 24.15 25.30 250,025 +0.80(+3.27%)
Nov 10, 2016 23.95 24.95 23.75 24.50 414,157 +0.75(+3.16%)
Nov 09, 2016 22.85 23.85 22.36 23.75 245,600 +0.55(+2.37%)
Nov 08, 2016 23.15 23.35 22.65 23.20 146,341 +0.00(+0.00%)
Nov 07, 2016 23.40 23.45 23.00 23.20 140,814 +0.15(+0.65%)
Nov 04, 2016 22.50 23.55 22.45 23.05 240,456 +0.50(+2.22%)
Nov 03, 2016 22.50 22.85 21.90 22.55 289,558 -0.50(-2.17%)
Nov 02, 2016 26.70 26.95 22.90 23.05 587,799 -2.65(-10.31%)
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.