Indicators

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.66	28.27	27.58	27.59	470,794	-0.26(-0.93%)
Feb 26, 2016	27.20	28.10	27.00	27.85	466,461	+0.72(+2.65%)
Feb 25, 2016	27.00	27.29	26.41	27.13	402,621	+0.13(+0.48%)
Feb 24, 2016	26.52	27.31	26.02	27.00	754,693	+0.29(+1.09%)
Feb 23, 2016	30.94	30.94	26.47	26.71	1,786,711	-4.38(-14.09%)
Feb 22, 2016	30.67	31.64	30.41	31.09	680,935	+0.55(+1.80%)
Feb 19, 2016	31.20	31.36	30.30	30.54	327,065	-0.81(-2.58%)
Feb 18, 2016	31.12	31.58	30.59	31.35	480,068	+0.15(+0.48%)
Feb 17, 2016	31.01	31.63	30.94	31.20	390,435	+0.50(+1.63%)
Feb 16, 2016	29.78	30.80	29.50	30.70	368,305	+1.25(+4.24%)
Feb 12, 2016	29.59	29.45	29.45	29.45	277,700	+0.12(+0.41%)
Feb 11, 2016	28.91	29.48	28.63	29.33	228,934	+0.04(+0.14%)
Feb 10, 2016	29.51	29.68	28.96	29.29	211,545	+0.08(+0.27%)
Feb 09, 2016	29.04	29.63	28.81	29.21	331,345	-0.16(-0.54%)
Feb 08, 2016	29.52	30.09	29.19	29.37	347,319	-0.50(-1.67%)
Feb 05, 2016	30.36	30.80	29.85	29.87	421,941	-0.52(-1.71%)
Feb 04, 2016	29.91	30.69	29.83	30.39	342,692	+0.25(+0.83%)
Feb 03, 2016	30.27	30.42	29.45	30.14	221,299	+0.05(+0.17%)
Feb 02, 2016	29.95	30.25	29.60	30.09	205,417	-0.18(-0.59%)

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.