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 29, 2012 43.91 44.33 42.43 42.43 377,205 -1.29(-2.95%)
Feb 28, 2012 45.84 45.84 42.13 43.72 823,657 -0.99(-2.21%)
Feb 27, 2012 42.98 44.95 42.88 44.71 624,702 +1.56(+3.62%)
Feb 24, 2012 44.28 44.72 42.74 43.15 285,852 -1.29(-2.90%)
Feb 23, 2012 44.23 44.95 43.65 44.44 299,385 +0.45(+1.02%)
Feb 22, 2012 43.72 44.39 43.59 43.99 340,134 +0.28(+0.64%)
Feb 21, 2012 43.50 44.10 42.97 43.71 313,231 +0.35(+0.81%)
Feb 17, 2012 43.05 43.58 43.05 43.36 229,099 +0.42(+0.98%)
Feb 16, 2012 42.95 44.15 42.64 42.94 238,390 +0.17(+0.40%)
Feb 15, 2012 44.18 44.37 42.55 42.77 137,187 -0.99(-2.26%)
Feb 14, 2012 43.65 44.25 43.14 43.76 186,709 +0.02(+0.05%)
Feb 13, 2012 43.94 44.50 43.55 43.74 143,602 +0.25(+0.57%)
Feb 10, 2012 43.52 44.10 43.32 43.49 141,770 -0.50(-1.14%)
Feb 09, 2012 43.90 44.29 43.55 43.99 183,203 +0.21(+0.48%)
Feb 08, 2012 44.19 44.42 43.60 43.78 192,696 -0.47(-1.06%)
Feb 07, 2012 43.95 44.59 43.75 44.25 142,428 +0.29(+0.66%)
Feb 06, 2012 43.63 44.15 43.40 43.96 120,524 +0.21(+0.48%)
Feb 03, 2012 43.50 44.30 43.38 43.75 209,178 +0.90(+2.10%)
Feb 02, 2012 43.48 44.70 42.64 42.85 234,859 -0.56(-1.29%)
Feb 01, 2012 43.07 43.51 42.50 43.41 211,912 +0.67(+1.57%)
Jan 31, 2012 42.81 42.84 42.20 42.74 319,578 +0.29(+0.68%)
Jan 30, 2012 43.33 43.41 42.28 42.45 254,810 -1.33(-3.04%)
Jan 27, 2012 43.30 43.84 41.20 43.78 453,039 +0.25(+0.57%)
Jan 26, 2012 44.50 44.50 43.11 43.53 160,159 -0.82(-1.85%)
Jan 25, 2012 43.60 45.21 43.24 44.35 161,377 +0.65(+1.49%)
Jan 24, 2012 42.91 43.86 42.91 43.70 212,128 +0.66(+1.53%)
Jan 23, 2012 43.18 43.84 42.76 43.04 175,611 -0.15(-0.35%)
Jan 20, 2012 42.68 43.30 42.68 43.19 131,797 +0.38(+0.89%)
Jan 19, 2012 43.28 43.28 42.52 42.81 183,269 -0.43(-0.99%)
Jan 18, 2012 42.22 43.24 41.81 43.24 321,374 +1.04(+2.46%)
Jan 17, 2012 42.72 42.76 41.95 42.20 190,883 -0.22(-0.52%)
Jan 13, 2012 41.77 42.73 41.72 42.42 265,601 +0.26(+0.62%)
Jan 12, 2012 41.62 42.16 40.67 42.16 252,874 +0.51(+1.22%)
Jan 11, 2012 40.45 42.05 40.45 41.65 330,754 +0.92(+2.26%)
Jan 10, 2012 41.07 41.31 40.51 40.73 127,279 +0.03(+0.07%)
Jan 09, 2012 40.71 40.96 39.81 40.70 154,239 +0.06(+0.15%)
Jan 06, 2012 40.76 42.90 40.50 40.64 431,716 -0.28(-0.68%)
Jan 05, 2012 39.91 41.08 39.57 40.92 218,342 +0.73(+1.82%)
Jan 04, 2012 40.01 40.30 39.43 40.19 252,040 +0.31(+0.78%)
Dec 30, 2011 40.34 40.90 39.88 39.88 172,098 -0.13(-0.32%)
Dec 29, 2011 39.84 40.37 39.64 40.01 196,069 +0.30(+0.76%)
Dec 28, 2011 40.20 40.33 39.48 39.71 195,328 -0.41(-1.02%)
Dec 27, 2011 39.33 40.29 39.24 40.12 114,016 +0.54(+1.36%)
Dec 23, 2011 39.15 39.79 38.99 39.58 144,991 +1.22(+3.18%)
Dec 21, 2011 38.13 38.48 37.21 38.36 138,937 +0.03(+0.08%)
Dec 20, 2011 36.55 38.34 36.39 38.33 255,769 +2.58(+7.22%)
Dec 19, 2011 36.45 36.98 35.60 35.75 260,982 -0.45(-1.24%)
Dec 16, 2011 35.71 36.31 35.07 36.20 766,960 +0.80(+2.26%)
Dec 15, 2011 36.01 36.21 34.82 35.40 344,228 -0.21(-0.59%)
Dec 14, 2011 36.57 36.82 35.44 35.61 644,522 -1.39(-3.76%)
Dec 13, 2011 38.00 38.34 36.84 37.00 215,177 -0.74(-1.96%)
Dec 12, 2011 38.02 38.02 37.37 37.74 129,707 -0.66(-1.72%)
Dec 09, 2011 37.80 38.61 37.50 38.40 197,628 +0.66(+1.75%)
Dec 08, 2011 38.42 38.87 37.47 37.74 179,867 -1.06(-2.73%)
Dec 07, 2011 38.30 38.97 37.84 38.80 203,717 +0.34(+0.88%)
Dec 06, 2011 38.82 39.20 38.27 38.46 204,683 -0.44(-1.13%)
Dec 05, 2011 39.12 39.34 38.26 38.90 675,817 +0.25(+0.65%)
Dec 02, 2011 38.24 38.88 38.22 38.65 224,885 +0.82(+2.17%)
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.