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, 2014 46.54 47.04 46.29 46.79 699,851 +0.42(+0.91%)
Feb 27, 2014 46.47 46.57 45.95 46.37 633,076 +0.04(+0.09%)
Feb 26, 2014 45.37 47.52 45.10 46.33 1,503,088 +1.00(+2.21%)
Feb 25, 2014 45.95 45.95 43.73 45.33 4,299,642 +3.36(+8.01%)
Feb 24, 2014 41.91 42.40 41.73 41.97 1,171,317 +0.12(+0.29%)
Feb 21, 2014 41.95 42.47 41.68 41.85 967,583 +0.02(+0.05%)
Feb 20, 2014 41.65 42.19 41.47 41.83 742,383 +0.32(+0.77%)
Feb 19, 2014 41.36 41.78 41.25 41.51 672,506 +0.09(+0.22%)
Feb 18, 2014 42.04 42.89 41.20 41.42 1,175,639 -0.22(-0.53%)
Feb 14, 2014 41.67 41.64 41.64 41.64 1,953,500 -2.61(-5.90%)
Feb 13, 2014 44.07 45.02 44.01 44.25 460,370 -0.18(-0.41%)
Feb 12, 2014 45.40 45.52 43.66 44.43 681,080 -0.73(-1.62%)
Feb 11, 2014 45.10 46.05 44.91 45.16 664,780 +0.01(+0.02%)
Feb 10, 2014 45.22 45.40 44.85 45.15 804,207 -0.29(-0.64%)
Feb 07, 2014 44.68 45.63 44.68 45.44 745,571 +0.99(+2.23%)
Feb 06, 2014 43.23 44.74 43.22 44.45 596,013 +1.48(+3.44%)
Feb 05, 2014 43.29 43.62 42.53 42.97 487,980 -0.59(-1.35%)
Feb 04, 2014 43.49 44.23 43.48 43.56 655,961 +0.52(+1.21%)
Feb 03, 2014 44.79 44.89 42.69 43.04 860,023 -1.78(-3.97%)
Jan 31, 2014 44.51 45.08 44.09 44.82 359,886 -0.18(-0.40%)
Jan 30, 2014 44.46 45.30 44.43 45.00 647,676 +0.89(+2.02%)
Jan 29, 2014 44.87 45.08 43.58 44.11 745,899 -1.24(-2.73%)
Jan 28, 2014 45.40 46.00 45.18 45.35 415,521 -0.24(-0.53%)
Jan 27, 2014 46.74 47.11 45.31 45.59 997,726 -1.11(-2.38%)
Jan 24, 2014 46.00 47.11 45.52 46.70 706,410 +0.46(+0.99%)
Jan 23, 2014 47.31 47.59 46.14 46.24 1,066,399 -2.49(-5.11%)
Jan 22, 2014 47.02 49.83 46.69 48.73 1,039,954 +1.85(+3.95%)
Jan 21, 2014 47.69 47.99 46.68 46.88 363,587 -0.43(-0.91%)
Jan 17, 2014 47.14 47.31 47.31 47.31 319,800 +0.16(+0.34%)
Jan 16, 2014 48.59 48.59 46.52 47.15 732,484 -1.60(-3.28%)
Jan 15, 2014 48.05 48.88 47.89 48.75 602,714 +0.70(+1.46%)
Jan 14, 2014 46.38 48.11 46.38 48.05 455,498 +1.65(+3.56%)
Jan 13, 2014 48.02 48.22 46.22 46.40 561,711 -1.60(-3.33%)
Jan 10, 2014 48.88 49.23 47.95 48.00 555,048 -1.05(-2.14%)
Jan 09, 2014 50.35 50.35 48.46 49.05 863,275 -1.17(-2.33%)
Jan 08, 2014 51.15 51.30 50.01 50.22 492,852 -1.04(-2.03%)
Jan 07, 2014 51.02 51.65 50.57 51.26 373,708 +0.51(+1.00%)
Jan 06, 2014 50.75 51.76 50.26 50.75 483,909 +0.08(+0.16%)
Jan 03, 2014 51.65 51.90 49.28 50.67 1,174,079 -1.04(-2.01%)
Jan 02, 2014 52.01 52.10 51.15 51.71 443,213 -0.30(-0.58%)
Dec 31, 2013 52.04 52.01 52.01 52.01 222,600 +0.08(+0.15%)
Dec 30, 2013 51.38 52.15 50.56 51.93 386,123 +0.49(+0.95%)
Dec 27, 2013 52.60 52.60 51.21 51.44 333,072 -1.15(-2.19%)
Dec 26, 2013 52.35 52.87 52.09 52.59 226,135 +0.26(+0.50%)
Dec 24, 2013 52.06 52.57 51.96 52.33 89,289 +0.42(+0.81%)
Dec 23, 2013 52.47 52.99 51.35 51.91 373,758 -0.43(-0.82%)
Dec 20, 2013 51.37 52.58 51.37 52.34 706,414 +0.76(+1.47%)
Dec 19, 2013 52.06 52.06 51.20 51.58 422,273 -0.41(-0.79%)
Dec 18, 2013 51.76 52.84 51.38 51.99 513,046 +0.07(+0.13%)
Dec 17, 2013 52.88 53.66 51.60 51.92 445,055 -1.23(-2.31%)
Dec 16, 2013 53.39 53.85 52.58 53.15 321,690 -0.19(-0.36%)
Dec 13, 2013 51.58 53.70 51.58 53.34 582,440 +1.92(+3.73%)
Dec 12, 2013 52.03 52.03 50.92 51.42 427,030 -0.50(-0.96%)
Dec 11, 2013 52.59 52.73 51.57 51.92 433,873 -0.83(-1.57%)
Dec 10, 2013 53.17 53.88 52.62 52.75 468,356 -0.45(-0.85%)
Dec 09, 2013 53.32 53.68 53.10 53.20 309,769 -0.27(-0.50%)
Dec 06, 2013 54.29 54.41 53.41 53.47 363,478 -0.55(-1.02%)
Dec 05, 2013 53.12 54.38 53.12 54.02 321,948 +1.07(+2.02%)
Dec 04, 2013 53.07 53.23 52.50 52.95 298,252 -0.15(-0.28%)
Dec 03, 2013 53.20 53.40 52.59 53.10 349,162 -0.10(-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.