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 30, 2015 28.40 29.05 28.14 28.69 577,795 +0.49(+1.74%)
Oct 29, 2015 29.55 30.38 27.83 28.20 1,451,396 -3.47(-10.96%)
Oct 28, 2015 30.50 31.70 30.26 31.67 274,259 +1.20(+3.94%)
Oct 27, 2015 30.86 31.22 30.20 30.47 242,593 -0.49(-1.58%)
Oct 26, 2015 31.61 31.64 30.89 30.96 302,063 -0.61(-1.93%)
Oct 23, 2015 31.86 31.86 30.70 31.57 409,515 +0.00(+0.00%)
Oct 22, 2015 33.08 33.08 30.80 31.57 952,030 -1.41(-4.28%)
Oct 21, 2015 34.10 34.10 32.91 32.98 287,110 -1.01(-2.97%)
Oct 20, 2015 33.60 34.19 33.45 33.99 168,940 +0.34(+1.01%)
Oct 19, 2015 33.17 33.73 33.13 33.65 174,200 +0.33(+0.99%)
Oct 16, 2015 33.08 33.34 32.64 33.32 151,876 +0.23(+0.70%)
Oct 15, 2015 32.20 33.10 32.06 33.09 238,967 +0.94(+2.92%)
Oct 14, 2015 32.93 33.23 32.04 32.15 150,480 -0.75(-2.28%)
Oct 13, 2015 33.32 33.46 32.60 32.90 289,387 -0.62(-1.85%)
Oct 12, 2015 34.13 34.13 33.43 33.52 158,168 -0.52(-1.53%)
Oct 09, 2015 33.97 34.13 33.59 34.04 194,366 +0.09(+0.27%)
Oct 08, 2015 33.23 34.07 33.23 33.95 257,233 +0.85(+2.57%)
Oct 07, 2015 33.00 33.31 32.70 33.10 189,225 +0.22(+0.67%)
Oct 06, 2015 33.01 33.29 32.70 32.88 171,211 -0.12(-0.36%)
Oct 05, 2015 32.62 33.07 32.55 33.00 200,968 +0.57(+1.76%)
Oct 02, 2015 32.04 32.45 31.50 32.43 614,786 +0.12(+0.37%)
Oct 01, 2015 32.55 32.82 32.18 32.31 277,834 -0.33(-1.01%)
Sep 30, 2015 32.57 32.73 32.23 32.64 224,637 +0.31(+0.96%)
Sep 29, 2015 32.76 33.15 32.20 32.33 281,285 -0.38(-1.16%)
Sep 28, 2015 33.25 33.45 32.69 32.71 247,643 -0.66(-1.98%)
Sep 25, 2015 33.33 33.74 33.19 33.37 244,947 +0.19(+0.57%)
Sep 24, 2015 33.11 33.34 32.73 33.18 181,991 -0.02(-0.06%)
Sep 23, 2015 33.65 33.74 33.09 33.20 141,932 -0.34(-1.01%)
Sep 22, 2015 33.59 33.86 33.34 33.54 160,849 -0.37(-1.09%)
Sep 21, 2015 33.55 34.45 33.36 33.91 374,409 +0.98(+2.98%)
Sep 18, 2015 33.73 33.82 32.85 32.93 375,749 -1.07(-3.15%)
Sep 17, 2015 34.31 34.43 33.92 34.00 206,922 -0.37(-1.08%)
Sep 16, 2015 34.39 34.52 34.16 34.37 222,066 +0.00(+0.00%)
Sep 15, 2015 34.26 34.62 34.13 34.37 367,338 +0.22(+0.64%)
Sep 14, 2015 34.51 34.51 34.01 34.15 224,288 -0.37(-1.07%)
Sep 11, 2015 34.85 34.92 34.08 34.52 564,759 -0.33(-0.95%)
Sep 10, 2015 34.67 35.23 34.48 34.85 236,050 +0.09(+0.26%)
Sep 09, 2015 36.14 36.14 34.71 34.76 218,666 -1.00(-2.80%)
Sep 08, 2015 35.04 35.92 34.78 35.76 360,125 +1.16(+3.35%)
Sep 04, 2015 34.48 34.60 34.60 34.60 170,400 -0.30(-0.86%)
Sep 03, 2015 34.76 35.31 34.74 34.90 182,752 +0.20(+0.58%)
Sep 02, 2015 34.95 35.01 34.55 34.70 246,415 +0.04(+0.12%)
Sep 01, 2015 35.07 35.48 34.45 34.66 235,698 -1.14(-3.18%)
Aug 31, 2015 35.39 35.93 35.39 35.80 174,590 +0.23(+0.65%)
Aug 28, 2015 35.39 35.69 35.09 35.57 233,006 +0.17(+0.48%)
Aug 27, 2015 35.23 35.92 34.99 35.40 331,831 +0.44(+1.26%)
Aug 26, 2015 35.03 35.03 34.17 34.96 286,315 +0.67(+1.95%)
Aug 25, 2015 35.45 35.45 34.07 34.29 359,397 -0.45(-1.30%)
Aug 24, 2015 33.66 35.43 33.60 34.74 462,251 -0.28(-0.80%)
Aug 21, 2015 35.00 35.58 34.62 35.02 422,911 -0.55(-1.55%)
Aug 20, 2015 35.84 36.39 35.48 35.57 253,766 -0.50(-1.39%)
Aug 19, 2015 36.51 36.51 35.72 36.07 252,020 -0.62(-1.69%)
Aug 18, 2015 36.87 37.30 36.60 36.69 249,467 -0.54(-1.45%)
Aug 17, 2015 36.86 37.31 36.50 37.23 294,333 +0.34(+0.92%)
Aug 14, 2015 36.71 37.06 36.45 36.89 199,732 +0.15(+0.41%)
Aug 13, 2015 37.03 37.29 36.69 36.74 179,037 -0.29(-0.78%)
Aug 12, 2015 37.29 37.29 36.52 37.03 191,372 -0.51(-1.36%)
Aug 11, 2015 37.50 37.84 37.27 37.54 178,918 -0.16(-0.42%)
Aug 10, 2015 37.34 37.98 37.27 37.70 355,364 +0.59(+1.59%)
Aug 07, 2015 37.32 37.58 36.72 37.11 417,208 -0.40(-1.07%)
Aug 06, 2015 37.45 37.67 36.70 37.51 415,094 -0.01(-0.03%)
Aug 05, 2015 37.50 37.99 36.88 37.52 865,765 +0.83(+2.26%)
Aug 04, 2015 36.81 37.50 36.38 36.69 483,261 -0.06(-0.16%)
Aug 03, 2015 36.80 36.99 36.23 36.75 418,926 -0.01(-0.03%)
Jul 31, 2015 37.00 37.53 36.55 36.76 517,022 -0.17(-0.46%)
Jul 30, 2015 35.30 37.33 35.26 36.93 748,073 +1.78(+5.06%)
Jul 29, 2015 34.57 35.34 34.47 35.15 329,847 +0.55(+1.59%)
Jul 28, 2015 35.21 35.21 34.08 34.60 462,698 -0.55(-1.56%)
Jul 27, 2015 35.49 35.59 34.92 35.15 436,031 -0.48(-1.35%)
Jul 24, 2015 35.80 36.08 35.53 35.63 292,237 -0.21(-0.59%)
Jul 23, 2015 36.63 36.80 35.80 35.84 271,740 -0.75(-2.05%)
Jul 22, 2015 35.64 36.65 35.64 36.59 276,179 +0.75(+2.09%)
Jul 21, 2015 36.56 36.95 35.75 35.84 379,923 -0.81(-2.21%)
Jul 20, 2015 37.05 37.05 36.44 36.65 184,673 -0.40(-1.08%)
Jul 17, 2015 37.81 37.81 36.88 37.05 209,445 -0.69(-1.83%)
Jul 16, 2015 37.49 38.06 37.30 37.74 275,954 +0.33(+0.88%)
Jul 15, 2015 38.03 38.26 37.39 37.41 261,348 -0.47(-1.24%)
Jul 14, 2015 37.39 38.11 37.20 37.88 359,921 +0.68(+1.83%)
Jul 13, 2015 37.20 37.39 37.04 37.20 229,480 +0.22(+0.59%)
Jul 10, 2015 36.89 37.33 36.80 36.98 169,076 +0.41(+1.12%)
Jul 09, 2015 37.22 37.34 36.56 36.57 358,611 -0.32(-0.87%)
Jul 08, 2015 37.17 37.57 36.67 36.89 218,663 -0.55(-1.47%)
Jul 07, 2015 37.04 37.50 36.55 37.44 227,820 +0.36(+0.97%)
Jul 06, 2015 37.05 37.48 36.90 37.08 178,143 -0.17(-0.46%)
Jul 02, 2015 37.45 37.25 37.25 37.25 126,800 -0.11(-0.29%)
Jul 01, 2015 37.57 37.80 37.10 37.36 254,444 +0.09(+0.24%)
Jun 30, 2015 37.63 37.63 37.19 37.27 260,767 +0.02(+0.05%)
Jun 29, 2015 38.60 38.87 37.00 37.25 486,731 -1.65(-4.24%)
Jun 26, 2015 38.61 39.03 38.34 38.90 499,275 +0.41(+1.07%)
Jun 25, 2015 39.03 39.17 38.34 38.49 242,257 -0.40(-1.03%)
Jun 24, 2015 39.06 39.08 38.55 38.89 456,126 -0.11(-0.28%)
Jun 23, 2015 38.92 39.26 38.59 39.00 215,102 +0.22(+0.57%)
Jun 22, 2015 38.79 38.92 38.29 38.78 435,774 +0.08(+0.21%)
Jun 19, 2015 38.81 39.13 38.68 38.70 529,979 -0.28(-0.72%)
Jun 18, 2015 38.71 39.25 38.71 38.98 340,035 +0.21(+0.54%)
Jun 17, 2015 38.88 39.32 38.71 38.77 224,563 -0.04(-0.10%)
Jun 16, 2015 38.85 39.17 38.72 38.81 358,657 -0.07(-0.18%)
Jun 15, 2015 39.03 39.18 38.58 38.88 184,961 -0.50(-1.27%)
Jun 12, 2015 39.20 39.73 39.08 39.38 237,548 +0.18(+0.46%)
Jun 11, 2015 39.29 39.50 38.99 39.20 324,262 -0.01(-0.03%)
Jun 10, 2015 38.93 39.56 38.93 39.21 315,760 +0.37(+0.95%)
Jun 09, 2015 38.99 39.91 38.71 38.84 310,178 -0.34(-0.87%)
Jun 08, 2015 39.00 39.60 38.99 39.18 391,528 +0.06(+0.15%)
Jun 05, 2015 39.88 40.43 38.98 39.12 413,648 -0.65(-1.63%)
Jun 04, 2015 40.19 40.28 39.70 39.77 197,313 -0.44(-1.09%)
Jun 03, 2015 40.01 40.65 39.74 40.21 214,160 +0.38(+0.95%)
Jun 02, 2015 39.30 40.31 39.30 39.83 163,982 +0.46(+1.17%)
Jun 01, 2015 39.78 39.93 38.55 39.37 486,310 -0.33(-0.83%)
May 29, 2015 40.27 40.44 39.59 39.70 330,504 -0.59(-1.46%)
May 28, 2015 40.30 41.02 40.13 40.29 295,603 +0.01(+0.02%)
May 27, 2015 40.66 40.71 40.14 40.28 258,985 -0.16(-0.40%)
May 26, 2015 41.09 41.09 39.73 40.44 467,427 -0.89(-2.15%)
May 22, 2015 41.17 41.33 41.33 41.33 368,400 +0.13(+0.32%)
May 21, 2015 40.84 41.31 40.70 41.20 230,048 +0.42(+1.03%)
May 20, 2015 40.60 40.85 40.03 40.78 403,181 +0.35(+0.87%)
May 19, 2015 40.53 40.79 39.93 40.43 352,999 -0.25(-0.61%)
May 18, 2015 40.22 40.80 39.79 40.68 342,845 +0.47(+1.17%)
May 15, 2015 38.98 40.24 38.97 40.21 687,947 +1.13(+2.89%)
May 14, 2015 39.21 39.44 38.66 39.08 277,313 +0.02(+0.05%)
May 13, 2015 39.23 39.52 38.89 39.06 230,452 -0.20(-0.51%)
May 12, 2015 39.00 39.37 38.50 39.26 321,698 +0.17(+0.43%)
May 11, 2015 39.06 39.38 39.00 39.09 328,311 +0.02(+0.05%)
May 08, 2015 39.45 39.85 38.90 39.07 387,190 -0.25(-0.64%)
May 07, 2015 38.41 40.52 38.07 39.32 863,177 +0.20(+0.51%)
May 06, 2015 39.21 40.32 37.57 39.12 2,408,491 -3.19(-7.54%)
May 05, 2015 42.15 42.75 41.99 42.31 612,312 -0.02(-0.05%)
May 04, 2015 41.92 42.55 41.80 42.33 294,135 +0.42(+1.00%)
May 01, 2015 41.90 42.48 41.57 41.91 242,239 +0.03(+0.07%)
Apr 30, 2015 40.74 42.30 40.68 41.88 522,523 +0.01(+0.02%)
Apr 29, 2015 42.78 42.89 41.64 41.87 320,072 -0.97(-2.26%)
Apr 28, 2015 42.97 43.63 42.51 42.84 250,123 -0.11(-0.26%)
Apr 27, 2015 43.00 43.65 42.87 42.95 373,995 -0.03(-0.07%)
Apr 24, 2015 43.27 43.27 42.86 42.98 196,789 -0.15(-0.35%)
Apr 23, 2015 44.17 44.35 42.95 43.13 757,297 -1.37(-3.08%)
Apr 22, 2015 38.92 44.54 38.75 44.50 2,943,479 +5.54(+14.22%)
Apr 21, 2015 39.04 39.36 38.79 38.96 603,205 +0.15(+0.39%)
Apr 20, 2015 38.87 39.13 38.38 38.81 444,657 +0.23(+0.60%)
Apr 17, 2015 39.35 39.42 38.42 38.58 1,004,516 -1.03(-2.60%)
Apr 16, 2015 39.58 40.08 39.30 39.61 539,909 +0.01(+0.03%)
Apr 15, 2015 40.04 40.07 39.58 39.60 247,588 -0.20(-0.50%)
Apr 14, 2015 40.63 40.75 39.62 39.80 192,619 -0.85(-2.09%)
Apr 13, 2015 40.64 41.18 40.30 40.65 169,674 +0.10(+0.25%)
Apr 10, 2015 40.54 40.87 40.18 40.55 147,091 -0.01(-0.02%)
Apr 09, 2015 41.19 41.53 40.24 40.56 170,920 -0.51(-1.24%)
Apr 08, 2015 40.37 41.27 40.33 41.07 372,056 +0.63(+1.56%)
Apr 07, 2015 40.84 41.23 40.41 40.44 288,095 -0.51(-1.25%)
Apr 06, 2015 40.46 41.16 40.46 40.95 174,674 +0.21(+0.52%)
Apr 02, 2015 40.82 40.74 40.74 40.74 154,700 -0.08(-0.20%)
Apr 01, 2015 40.96 41.07 40.22 40.82 261,366 -0.37(-0.90%)
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%)
Mar 02, 2015 42.51 43.05 42.38 42.62 285,693 +0.22(+0.52%)
Feb 27, 2015 42.38 42.57 41.98 42.40 330,365 +0.10(+0.24%)
Feb 26, 2015 41.95 42.72 41.95 42.30 282,777 +0.23(+0.55%)
Feb 25, 2015 41.37 42.25 41.35 42.07 636,187 -0.10(-0.24%)
Feb 24, 2015 42.88 44.23 41.93 42.17 848,742 -1.88(-4.27%)
Feb 23, 2015 44.51 44.73 43.89 44.05 461,279 -0.62(-1.39%)
Feb 20, 2015 44.26 44.83 43.59 44.67 339,288 +0.44(+0.99%)
Feb 19, 2015 44.10 44.56 43.80 44.23 163,494 +0.11(+0.25%)
Feb 18, 2015 43.87 44.48 43.63 44.12 237,798 +0.07(+0.16%)
Feb 17, 2015 43.90 44.14 43.39 44.05 453,429 +0.15(+0.34%)
Feb 13, 2015 43.57 43.90 43.90 43.90 295,400 +0.62(+1.43%)
Feb 12, 2015 42.50 43.66 42.19 43.28 453,300 +1.15(+2.73%)
Feb 11, 2015 42.22 42.37 41.26 42.13 263,516 -0.16(-0.38%)
Feb 10, 2015 42.42 42.61 41.90 42.29 189,141 +0.04(+0.09%)
Feb 09, 2015 42.14 42.69 42.03 42.25 146,685 -0.08(-0.19%)
Feb 06, 2015 42.15 42.67 41.98 42.33 282,860 +0.27(+0.64%)
Feb 05, 2015 41.42 42.45 41.34 42.06 229,353 +0.91(+2.21%)
Feb 04, 2015 41.16 41.55 40.83 41.15 562,891 -0.18(-0.44%)
Feb 03, 2015 41.59 41.75 40.45 41.33 822,698 -0.54(-1.29%)
Feb 02, 2015 42.34 42.60 41.43 41.87 479,462 -0.40(-0.95%)
Jan 30, 2015 42.46 42.85 42.14 42.27 354,768 -0.42(-0.98%)
Jan 29, 2015 42.61 43.17 42.34 42.69 211,989 +0.19(+0.45%)
Jan 28, 2015 43.19 43.56 42.27 42.50 270,842 -0.60(-1.39%)
Jan 27, 2015 42.62 43.31 42.37 43.10 272,420 +0.09(+0.21%)
Jan 26, 2015 42.78 43.55 42.41 43.01 235,433 +0.14(+0.33%)
Jan 23, 2015 42.61 43.19 41.86 42.87 353,231 +0.25(+0.59%)
Jan 22, 2015 41.35 42.99 41.35 42.62 530,271 +1.32(+3.20%)
Jan 21, 2015 39.79 41.43 39.64 41.30 644,080 +1.33(+3.33%)
Jan 20, 2015 40.91 40.95 39.81 39.97 380,821 -1.06(-2.58%)
Jan 16, 2015 40.18 41.15 39.75 41.03 368,869 +0.65(+1.61%)
Jan 15, 2015 42.00 42.00 40.25 40.38 556,250 -1.72(-4.09%)
Jan 14, 2015 42.66 42.84 41.42 42.10 385,380 -0.90(-2.09%)
Jan 13, 2015 43.68 44.18 42.51 43.00 411,447 -0.38(-0.88%)
Jan 12, 2015 43.75 43.78 42.83 43.38 329,445 -0.34(-0.78%)
Jan 09, 2015 43.64 43.98 43.10 43.72 287,661 -0.04(-0.09%)
Jan 08, 2015 44.64 44.65 42.67 43.76 1,095,232 -2.07(-4.52%)
Jan 07, 2015 45.90 46.47 45.39 45.83 283,358 +0.38(+0.84%)
Jan 06, 2015 46.12 46.54 44.80 45.45 522,203 -0.62(-1.35%)
Jan 05, 2015 47.05 47.28 45.63 46.07 410,497 -1.12(-2.37%)
Jan 02, 2015 48.66 48.85 46.12 47.19 551,930 -1.39(-2.86%)
Dec 31, 2014 47.97 48.58 48.58 48.58 273,900 +0.63(+1.31%)
Dec 30, 2014 47.49 48.25 47.28 47.95 215,681 +0.28(+0.59%)
Dec 29, 2014 47.29 48.37 47.05 47.67 337,065 +0.50(+1.06%)
Dec 26, 2014 47.57 48.05 46.99 47.17 165,049 -0.07(-0.15%)
Dec 24, 2014 46.92 47.24 47.24 47.24 174,900 +0.27(+0.57%)
Dec 23, 2014 46.39 47.54 46.24 46.97 471,787 +0.74(+1.60%)
Dec 22, 2014 46.13 46.76 45.75 46.23 414,142 +0.07(+0.15%)
Dec 19, 2014 46.75 47.08 45.46 46.16 866,524 -0.67(-1.43%)
Dec 18, 2014 47.05 47.20 46.12 46.83 386,217 +0.27(+0.58%)
Dec 17, 2014 46.25 46.93 45.89 46.56 516,426 +0.46(+1.00%)
Dec 16, 2014 46.23 47.36 45.92 46.10 277,454 -0.36(-0.77%)
Dec 15, 2014 46.25 47.12 45.89 46.46 379,958 +0.48(+1.04%)
Dec 12, 2014 45.24 46.34 45.15 45.98 408,214 +0.15(+0.33%)
Dec 11, 2014 46.44 47.56 45.61 45.83 453,698 -0.56(-1.21%)
Dec 10, 2014 47.08 47.75 46.35 46.39 257,374 -0.79(-1.67%)
Dec 09, 2014 46.37 47.35 46.12 47.18 276,210 +0.34(+0.73%)
Dec 08, 2014 47.11 47.47 46.35 46.84 332,062 -0.45(-0.95%)
Dec 05, 2014 47.09 47.80 47.00 47.29 274,771 +0.11(+0.23%)
Dec 04, 2014 45.58 47.64 45.58 47.18 434,223 +1.09(+2.36%)
Dec 03, 2014 46.17 46.69 45.72 46.09 466,751 -0.09(-0.19%)
Dec 02, 2014 46.71 47.22 46.09 46.18 355,905 -0.34(-0.73%)
Dec 01, 2014 47.59 47.62 45.84 46.52 496,453 -1.34(-2.80%)
Nov 28, 2014 47.55 48.65 47.19 47.86 181,904 +0.35(+0.74%)
Nov 26, 2014 48.10 47.51 47.51 47.51 168,700 -0.59(-1.23%)
Nov 25, 2014 48.23 48.51 47.42 48.10 351,111 +0.07(+0.15%)
Nov 24, 2014 47.25 48.36 47.02 48.03 354,541 +0.79(+1.67%)
Nov 21, 2014 48.58 48.62 47.12 47.24 279,228 -0.54(-1.13%)
Nov 20, 2014 46.60 48.21 46.55 47.78 275,107 +1.14(+2.44%)
Nov 19, 2014 46.32 46.90 45.94 46.64 449,009 +0.23(+0.50%)
Nov 18, 2014 46.58 46.87 45.88 46.41 352,580 -0.30(-0.64%)
Nov 17, 2014 47.94 47.94 46.67 46.71 358,554 -1.24(-2.59%)
Nov 14, 2014 48.12 49.04 47.89 47.95 550,375 -0.15(-0.31%)
Nov 13, 2014 48.31 48.80 47.57 48.10 387,119 -0.06(-0.12%)
Nov 12, 2014 47.09 48.31 47.08 48.16 666,800 +0.97(+2.06%)
Nov 11, 2014 47.47 47.71 46.81 47.19 548,969 -0.19(-0.40%)
Nov 10, 2014 46.62 47.70 46.60 47.38 570,510 +0.74(+1.59%)
Nov 07, 2014 45.92 46.88 45.33 46.64 655,089 -0.43(-0.91%)
Nov 06, 2014 45.46 47.38 45.41 47.07 927,981 +1.63(+3.59%)
Nov 05, 2014 43.22 45.99 42.71 45.44 1,082,583 +2.44(+5.67%)
Nov 04, 2014 41.30 43.70 40.75 43.00 2,198,173 -2.73(-5.97%)
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.