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 (%)
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%)
Nov 03, 2014 46.79 47.17 45.50 45.73 926,325 -1.20(-2.56%)
Oct 31, 2014 48.03 48.03 46.74 46.93 630,496 -0.54(-1.14%)
Oct 30, 2014 45.23 47.54 45.17 47.47 658,115 +2.24(+4.95%)
Oct 29, 2014 45.74 46.00 44.86 45.23 486,213 -0.18(-0.40%)
Oct 28, 2014 45.68 45.70 45.00 45.41 705,675 +0.06(+0.13%)
Oct 27, 2014 45.85 45.94 45.94 45.35 475,630 -0.59(-1.28%)
Oct 24, 2014 45.50 46.04 45.06 45.94 307,809 +0.41(+0.90%)
Oct 23, 2014 45.43 46.35 45.04 45.53 553,275 +0.39(+0.86%)
Oct 22, 2014 44.97 46.14 44.62 45.14 492,770 +0.16(+0.36%)
Oct 21, 2014 45.39 45.81 44.17 44.98 561,604 -0.45(-0.99%)
Oct 20, 2014 42.33 46.50 42.20 45.43 1,418,073 +3.03(+7.15%)
Oct 17, 2014 43.11 43.19 42.12 42.40 425,808 -0.37(-0.87%)
Oct 16, 2014 41.41 42.98 41.15 42.77 332,901 +0.86(+2.05%)
Oct 15, 2014 41.88 42.56 40.35 41.91 643,774 -0.41(-0.97%)
Oct 14, 2014 42.54 43.20 42.25 42.32 642,090 +0.15(+0.36%)
Oct 13, 2014 42.51 42.80 42.05 42.17 643,040 -0.28(-0.66%)
Oct 10, 2014 42.28 42.82 41.92 42.45 638,700 -0.04(-0.09%)
Oct 09, 2014 43.27 43.64 41.94 42.49 418,217 -0.93(-2.14%)
Oct 08, 2014 42.67 43.48 42.67 43.42 430,835 +0.67(+1.57%)
Oct 07, 2014 43.31 43.65 42.71 42.75 443,722 -0.93(-2.13%)
Oct 06, 2014 43.99 44.28 43.64 43.68 246,695 -0.24(-0.55%)
Oct 03, 2014 43.91 44.14 43.60 43.92 344,641 +0.47(+1.08%)
Oct 02, 2014 42.74 43.53 42.19 43.45 530,874 +0.63(+1.47%)
Oct 01, 2014 44.39 44.52 42.32 42.82 847,254 -1.57(-3.54%)
Sep 30, 2014 44.69 44.93 44.19 44.39 674,211 -1.01(-2.22%)
Sep 29, 2014 45.83 46.09 45.30 45.40 586,629 -0.69(-1.50%)
Sep 26, 2014 46.26 46.40 45.88 46.09 601,146 -0.01(-0.02%)
Sep 25, 2014 46.10 46.78 45.94 46.10 626,552 -0.20(-0.43%)
Sep 24, 2014 46.32 46.60 45.74 46.30 783,441 +0.15(+0.33%)
Sep 23, 2014 45.47 46.30 45.31 46.15 980,553 +0.48(+1.05%)
Sep 22, 2014 46.05 46.54 45.59 45.67 1,158,198 -0.10(-0.22%)
Sep 19, 2014 45.90 46.51 45.06 45.77 1,825,201 +0.33(+0.73%)
Sep 18, 2014 43.35 46.63 43.17 45.44 2,618,567 +2.09(+4.82%)
Sep 17, 2014 43.25 43.55 42.99 43.35 401,136 +0.12(+0.28%)
Sep 16, 2014 42.69 43.37 42.49 43.23 369,914 +0.45(+1.05%)
Sep 15, 2014 43.44 43.50 42.74 42.78 467,361 -0.71(-1.63%)
Sep 12, 2014 43.89 44.02 42.93 43.49 938,097 -0.28(-0.64%)
Sep 11, 2014 40.73 44.45 40.73 43.77 1,935,474 +2.82(+6.89%)
Sep 10, 2014 41.05 41.11 40.23 40.95 509,800 -0.15(-0.36%)
Sep 09, 2014 40.85 41.42 40.58 41.10 547,508 +0.35(+0.86%)
Sep 08, 2014 41.37 41.87 40.67 40.75 402,667 -0.75(-1.81%)
Sep 05, 2014 40.60 41.51 40.21 41.50 500,662 +0.85(+2.09%)
Sep 04, 2014 40.21 40.96 40.21 40.65 553,552 +0.41(+1.02%)
Sep 03, 2014 40.04 40.83 40.01 40.24 791,792 +0.74(+1.87%)
Sep 02, 2014 39.34 39.76 39.14 39.50 330,689 +0.31(+0.79%)
Aug 29, 2014 39.61 39.19 39.19 39.19 274,700 -0.44(-1.11%)
Aug 28, 2014 39.71 40.43 39.28 39.63 641,527 -0.23(-0.58%)
Aug 27, 2014 38.56 40.07 38.41 39.86 724,933 +1.49(+3.88%)
Aug 26, 2014 38.26 38.49 38.16 38.37 1,338,599 +0.28(+0.74%)
Aug 25, 2014 38.73 38.73 38.09 38.09 435,504 -0.31(-0.81%)
Aug 22, 2014 38.64 38.74 38.23 38.40 481,375 -0.18(-0.47%)
Aug 21, 2014 38.62 38.79 38.37 38.58 481,273 +0.06(+0.16%)
Aug 20, 2014 38.60 38.80 38.20 38.52 521,542 -0.08(-0.21%)
Aug 19, 2014 38.77 38.77 38.47 38.60 397,087 -0.01(-0.03%)
Aug 18, 2014 38.51 38.70 38.31 38.61 318,059 +0.42(+1.10%)
Aug 15, 2014 38.79 38.82 37.75 38.19 368,877 -0.30(-0.78%)
Aug 14, 2014 38.34 38.55 38.09 38.49 266,312 +0.17(+0.44%)
Aug 13, 2014 38.58 38.65 38.00 38.32 358,335 -0.28(-0.73%)
Aug 12, 2014 39.21 39.34 38.49 38.60 471,672 -0.86(-2.18%)
Aug 11, 2014 38.08 40.14 37.91 39.46 1,346,472 +1.91(+5.09%)
Aug 08, 2014 37.49 37.85 36.90 37.55 869,242 +0.02(+0.05%)
Aug 07, 2014 38.26 38.42 37.10 37.53 764,994 -0.58(-1.52%)
Aug 06, 2014 39.01 39.44 38.03 38.11 1,333,245 -2.03(-5.06%)
Aug 05, 2014 41.50 41.50 38.78 40.14 1,829,597 -3.46(-7.94%)
Aug 04, 2014 42.39 43.95 42.34 43.60 823,389 +1.45(+3.44%)
Aug 01, 2014 42.50 42.98 41.97 42.15 626,335 -0.50(-1.17%)
Jul 31, 2014 42.83 43.10 42.15 42.65 521,995 -0.60(-1.39%)
Jul 30, 2014 42.41 43.42 42.41 43.25 362,883 +1.03(+2.44%)
Jul 29, 2014 40.50 42.61 40.46 42.22 751,222 +0.99(+2.40%)
Jul 28, 2014 42.90 43.07 41.20 41.23 626,839 -1.46(-3.42%)
Jul 25, 2014 43.71 43.81 42.66 42.69 290,998 -1.27(-2.89%)
Jul 24, 2014 44.14 44.55 43.75 43.96 252,837 -0.15(-0.34%)
Jul 23, 2014 44.08 44.17 43.08 44.11 526,470 -0.02(-0.05%)
Jul 22, 2014 43.13 44.14 42.99 44.13 455,850 +1.04(+2.41%)
Jul 21, 2014 43.42 43.68 42.38 43.09 436,210 -0.30(-0.69%)
Jul 18, 2014 42.34 43.50 42.29 43.39 414,661 +1.01(+2.38%)
Jul 17, 2014 42.91 42.98 42.32 42.38 393,657 -0.63(-1.46%)
Jul 16, 2014 42.88 43.34 42.21 43.01 321,193 +0.27(+0.63%)
Jul 15, 2014 43.31 43.48 42.49 42.74 353,937 -0.58(-1.34%)
Jul 14, 2014 44.00 44.00 43.03 43.32 206,244 -0.44(-1.01%)
Jul 11, 2014 43.49 43.91 43.04 43.76 284,065 +0.24(+0.55%)
Jul 10, 2014 43.41 43.92 43.04 43.52 367,552 -0.90(-2.03%)
Jul 09, 2014 44.24 44.50 44.10 44.42 306,754 +0.31(+0.70%)
Jul 08, 2014 43.46 44.34 43.35 44.11 461,113 +0.52(+1.19%)
Jul 07, 2014 43.59 43.68 43.28 43.59 263,855 -0.03(-0.07%)
Jul 03, 2014 43.02 43.62 43.62 43.62 155,800 +0.84(+1.96%)
Jul 02, 2014 43.85 43.96 42.20 42.78 971,602 -1.18(-2.68%)
Jul 01, 2014 43.23 44.11 43.05 43.96 413,010 +0.94(+2.19%)
Jun 30, 2014 42.72 43.27 42.58 43.02 338,612 +0.18(+0.42%)
Jun 27, 2014 42.91 43.45 42.69 42.84 639,617 -0.27(-0.63%)
Jun 26, 2014 43.44 43.46 42.65 43.11 278,035 -0.45(-1.03%)
Jun 25, 2014 43.33 43.74 43.22 43.56 222,072 +0.17(+0.39%)
Jun 24, 2014 44.75 44.75 43.15 43.39 349,086 -1.02(-2.30%)
Jun 23, 2014 44.39 44.66 43.99 44.41 154,161 +0.04(+0.09%)
Jun 20, 2014 44.95 45.22 43.91 44.37 492,760 -0.39(-0.87%)
Jun 19, 2014 45.53 45.69 44.39 44.76 331,286 -0.75(-1.65%)
Jun 18, 2014 45.47 45.64 44.77 45.51 307,786 -0.01(-0.02%)
Jun 17, 2014 44.73 45.86 44.73 45.52 453,833 -0.25(-0.55%)
Jun 16, 2014 44.44 45.79 44.44 45.77 535,433 +1.37(+3.09%)
Jun 13, 2014 44.46 44.73 43.56 44.40 237,901 +0.01(+0.02%)
Jun 12, 2014 44.78 44.83 44.25 44.39 238,058 -0.11(-0.25%)
Jun 11, 2014 44.52 44.97 44.38 44.50 262,235 -0.35(-0.78%)
Jun 10, 2014 43.84 44.86 43.83 44.85 354,319 +0.78(+1.77%)
Jun 06, 2014 43.56 44.14 43.38 44.07 363,452 +0.75(+1.73%)
Jun 05, 2014 43.61 43.79 42.59 43.32 240,319 -0.10(-0.23%)
Jun 04, 2014 42.86 43.95 42.53 43.42 388,824 +1.20(+2.84%)
Jun 03, 2014 42.19 42.50 41.75 42.22 201,606 -0.08(-0.19%)
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.