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 (%)
Feb 28, 2011 35.25 35.31 34.49 34.79 136,649 -0.41(-1.16%)
Feb 25, 2011 35.05 35.50 34.75 35.20 95,382 +0.22(+0.63%)
Feb 24, 2011 34.49 35.02 33.91 34.98 321,789 +0.47(+1.36%)
Feb 23, 2011 34.50 34.89 33.99 34.51 301,774 -0.03(-0.09%)
Feb 22, 2011 34.63 34.95 34.37 34.54 140,395 -0.50(-1.43%)
Feb 18, 2011 34.71 35.50 34.50 35.04 180,523 +0.17(+0.49%)
Feb 17, 2011 33.60 34.94 33.60 34.87 173,703 +1.22(+3.63%)
Feb 16, 2011 34.14 34.55 32.20 33.65 662,983 -0.61(-1.78%)
Feb 15, 2011 35.14 35.38 34.19 34.26 192,168 -1.04(-2.95%)
Feb 14, 2011 34.88 35.36 34.85 35.30 124,857 +0.53(+1.52%)
Feb 11, 2011 33.44 34.79 33.44 34.77 137,284 +1.18(+3.51%)
Feb 10, 2011 32.73 33.63 32.47 33.59 104,853 +0.73(+2.22%)
Feb 09, 2011 32.50 32.93 32.34 32.86 95,785 +0.13(+0.40%)
Feb 08, 2011 32.20 32.74 32.11 32.73 76,653 +0.56(+1.74%)
Feb 07, 2011 31.98 32.67 31.64 32.17 112,625 +0.17(+0.53%)
Feb 04, 2011 32.07 32.36 31.49 32.00 151,448 -0.13(-0.40%)
Feb 03, 2011 31.38 32.16 31.17 32.13 220,593 +0.83(+2.65%)
Feb 02, 2011 31.73 31.86 31.13 31.30 156,100 -0.44(-1.39%)
Feb 01, 2011 31.97 32.60 31.51 31.74 157,807 +0.01(+0.03%)
Jan 31, 2011 31.91 32.71 31.33 31.73 177,205 -0.07(-0.22%)
Jan 28, 2011 32.58 32.58 31.14 31.80 331,917 -0.70(-2.15%)
Jan 27, 2011 33.43 33.57 32.37 32.50 339,641 -1.00(-2.99%)
Jan 26, 2011 33.75 33.99 33.42 33.50 3,858,102 -0.10(-0.30%)
Jan 25, 2011 33.61 33.76 33.43 33.60 158,183 -0.22(-0.65%)
Jan 24, 2011 33.68 33.96 33.09 33.82 249,186 +0.15(+0.45%)
Jan 21, 2011 33.14 34.00 33.14 33.67 344,407 +1.61(+5.02%)
Jan 20, 2011 32.14 32.53 31.78 32.06 123,051 -0.18(-0.56%)
Jan 19, 2011 32.53 32.70 31.55 32.24 121,583 -0.36(-1.10%)
Jan 18, 2011 32.47 32.60 32.06 32.60 108,818 +0.12(+0.37%)
Jan 14, 2011 32.60 32.79 32.08 32.48 253,552 -0.03(-0.09%)
Jan 13, 2011 32.35 33.27 32.30 32.51 162,397 +0.21(+0.65%)
Jan 12, 2011 31.65 32.50 31.33 32.30 167,541 +1.02(+3.26%)
Jan 11, 2011 31.93 31.99 31.14 31.28 94,229 -0.47(-1.48%)
Jan 10, 2011 30.67 31.80 30.00 31.75 339,525 +0.96(+3.12%)
Jan 07, 2011 31.64 31.64 30.50 30.79 138,153 -0.71(-2.25%)
Jan 06, 2011 31.90 31.90 31.18 31.50 177,664 -0.44(-1.38%)
Jan 05, 2011 31.67 32.04 31.24 31.94 85,318 +0.12(+0.38%)
Jan 04, 2011 32.76 32.76 31.26 31.82 246,183 -1.54(-4.62%)
Jan 03, 2011 33.87 33.96 33.10 33.36 257,941 -0.28(-0.83%)
Dec 31, 2010 33.97 34.19 32.82 33.64 162,338 -0.33(-0.97%)
Dec 30, 2010 34.00 34.37 33.92 33.97 301,676 +0.04(+0.12%)
Dec 29, 2010 33.78 34.00 33.72 33.93 67,912 +0.20(+0.59%)
Dec 28, 2010 33.86 34.22 33.55 33.73 108,518 -0.11(-0.33%)
Dec 27, 2010 33.74 33.89 33.27 33.84 46,934 +0.10(+0.30%)
Dec 23, 2010 33.74 33.96 33.49 33.74 48,783 +0.02(+0.06%)
Dec 22, 2010 34.32 34.32 33.51 33.72 72,708 -0.35(-1.03%)
Dec 21, 2010 33.80 34.12 33.34 34.07 131,858 +0.39(+1.16%)
Dec 20, 2010 33.22 33.97 33.19 33.68 96,364 +0.55(+1.66%)
Dec 17, 2010 32.68 33.79 32.33 33.13 255,751 +0.29(+0.88%)
Dec 16, 2010 32.40 33.16 32.13 32.84 177,869 +0.42(+1.30%)
Dec 15, 2010 32.76 32.93 32.32 32.42 179,715 -0.32(-0.98%)
Dec 14, 2010 33.01 33.01 32.43 32.74 190,008 -0.18(-0.55%)
Dec 13, 2010 33.72 33.89 32.84 32.92 150,401 -0.77(-2.29%)
Dec 10, 2010 33.42 33.95 33.23 33.69 125,754 +0.40(+1.20%)
Dec 09, 2010 33.30 33.61 32.99 33.29 195,157 +0.15(+0.45%)
Dec 08, 2010 32.29 33.84 32.04 33.14 480,146 +0.92(+2.86%)
Dec 07, 2010 30.56 32.86 30.29 32.22 782,022 +2.19(+7.29%)
Dec 06, 2010 29.65 30.38 29.55 30.03 306,038 +0.35(+1.18%)
Dec 03, 2010 29.48 29.99 29.20 29.68 677,183 +0.18(+0.61%)
Dec 02, 2010 29.58 29.80 29.19 29.50 3,387,445 +0.26(+0.89%)
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.