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%)
Oct 03, 2016 26.85 27.41 26.72 27.35 171,256 +0.50(+1.86%)
Sep 30, 2016 26.17 26.95 26.10 26.85 153,518 +0.73(+2.79%)
Sep 29, 2016 26.55 26.55 26.10 26.12 185,899 -0.40(-1.51%)
Sep 28, 2016 26.77 26.82 26.29 26.52 202,709 -0.21(-0.79%)
Sep 27, 2016 26.77 26.85 26.69 26.73 131,727 +0.03(+0.11%)
Sep 26, 2016 26.78 27.00 26.70 26.70 170,056 -0.16(-0.60%)
Sep 23, 2016 26.88 27.40 26.83 26.86 156,126 -0.69(-2.50%)
Sep 22, 2016 27.04 27.55 26.99 27.55 185,513 +0.73(+2.72%)
Sep 21, 2016 26.54 26.91 26.38 26.82 217,666 +0.45(+1.71%)
Sep 20, 2016 26.79 26.79 26.27 26.37 319,091 -0.29(-1.09%)
Sep 19, 2016 26.72 27.01 26.49 26.66 261,055 +0.08(+0.30%)
Sep 16, 2016 26.79 27.00 26.56 26.58 401,931 -0.23(-0.86%)
Sep 15, 2016 26.52 26.81 26.49 26.81 247,600 +0.24(+0.90%)
Sep 14, 2016 26.57 27.13 26.27 26.57 214,559 +0.01(+0.04%)
Sep 13, 2016 26.46 26.95 26.46 26.56 219,698 -0.20(-0.75%)
Sep 12, 2016 26.88 27.19 26.52 26.76 302,288 -0.34(-1.25%)
Sep 09, 2016 27.36 27.55 27.06 27.10 727,278 -0.37(-1.35%)
Sep 08, 2016 28.26 28.28 27.40 27.47 306,127 -0.84(-2.97%)
Sep 07, 2016 27.82 28.39 27.55 28.31 305,592 +0.36(+1.29%)
Sep 06, 2016 27.99 28.36 27.70 27.95 275,480 +0.10(+0.36%)
Sep 02, 2016 27.60 27.85 27.85 27.85 154,800 +0.34(+1.24%)
Sep 01, 2016 27.69 27.85 27.33 27.51 210,455 -0.21(-0.76%)
Aug 31, 2016 27.02 28.25 26.69 27.72 552,718 +0.75(+2.78%)
Aug 30, 2016 26.87 26.99 26.81 26.97 73,479 -0.01(-0.04%)
Aug 29, 2016 26.96 27.03 26.44 26.98 143,556 +0.09(+0.33%)
Aug 26, 2016 27.40 27.40 26.63 26.89 141,816 -0.48(-1.75%)
Aug 25, 2016 27.30 27.54 27.20 27.37 122,466 +0.06(+0.22%)
Aug 24, 2016 27.40 27.61 27.23 27.31 147,860 -0.23(-0.84%)
Aug 23, 2016 27.32 27.58 27.21 27.54 310,328 +0.44(+1.62%)
Aug 22, 2016 26.80 27.16 26.67 27.10 176,761 +0.27(+1.01%)
Aug 19, 2016 26.66 27.13 26.40 26.83 138,291 +0.11(+0.41%)
Aug 18, 2016 26.49 26.73 26.23 26.72 188,020 +0.35(+1.33%)
Aug 17, 2016 28.35 28.35 26.29 26.37 530,107 -2.14(-7.51%)
Aug 16, 2016 27.50 28.56 27.42 28.51 592,838 +0.97(+3.52%)
Aug 15, 2016 26.91 27.54 26.90 27.54 491,344 +0.69(+2.57%)
Aug 12, 2016 26.76 26.93 26.66 26.85 156,908 +0.13(+0.49%)
Aug 11, 2016 26.87 27.62 26.66 26.72 226,588 +0.26(+0.98%)
Aug 10, 2016 27.23 27.32 26.45 26.46 152,924 -0.60(-2.22%)
Aug 09, 2016 27.50 27.57 26.96 27.06 182,455 -0.56(-2.03%)
Aug 08, 2016 27.26 27.95 27.26 27.62 286,971 +0.41(+1.51%)
Aug 05, 2016 27.95 28.39 27.20 27.21 582,366 -0.46(-1.66%)
Aug 04, 2016 28.25 28.32 27.44 27.67 397,106 -0.64(-2.26%)
Aug 03, 2016 28.56 28.94 26.69 28.31 697,442 +0.03(+0.11%)
Aug 02, 2016 29.00 29.20 28.14 28.28 492,552 -0.87(-2.98%)
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.