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 (%)
Oct 31, 2016 24.85 25.10 24.65 25.05 209,357 +0.20(+0.80%)
Oct 28, 2016 24.55 24.95 24.48 24.85 247,900 -0.05(-0.20%)
Oct 27, 2016 25.50 26.65 24.55 24.90 422,613 -2.45(-8.96%)
Oct 26, 2016 27.60 27.82 27.20 27.35 84,603 -0.45(-1.62%)
Oct 25, 2016 27.75 28.00 27.55 27.80 181,607 -0.20(-0.71%)
Oct 24, 2016 27.85 28.32 27.85 28.00 186,521 +0.30(+1.08%)
Oct 21, 2016 27.90 27.95 27.50 27.70 139,860 -0.25(-0.89%)
Oct 20, 2016 27.75 28.20 27.75 27.95 105,035 +0.00(+0.00%)
Oct 19, 2016 27.25 28.00 26.90 27.95 236,031 +1.10(+4.10%)
Oct 18, 2016 26.90 27.15 26.65 26.85 69,463 +0.10(+0.37%)
Oct 17, 2016 27.30 27.46 26.70 26.75 121,468 -0.72(-2.62%)
Oct 14, 2016 27.29 28.41 27.29 27.47 225,844 +0.22(+0.81%)
Oct 13, 2016 27.72 27.72 27.22 27.25 125,039 -0.63(-2.26%)
Oct 12, 2016 27.58 28.01 27.38 27.88 123,681 +0.37(+1.34%)
Oct 11, 2016 27.81 28.09 27.41 27.51 172,526 -0.41(-1.47%)
Oct 10, 2016 27.97 28.09 27.71 27.92 183,099 +0.12(+0.43%)
Oct 07, 2016 27.70 27.83 27.40 27.80 486,291 +0.19(+0.69%)
Oct 06, 2016 27.52 27.87 27.39 27.61 264,535 +0.05(+0.18%)
Oct 05, 2016 27.06 27.66 26.98 27.56 88,902 +0.63(+2.34%)
Oct 04, 2016 27.34 27.59 26.86 26.93 147,184 -0.42(-1.54%)
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.