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 (%)
Mar 31, 2017 20.10 20.25 20.00 20.15 208,432 +0.05(+0.25%)
Mar 30, 2017 20.10 20.30 19.65 20.10 169,633 -0.10(-0.50%)
Mar 29, 2017 19.90 20.50 19.75 20.20 231,729 +0.30(+1.51%)
Mar 28, 2017 19.55 20.00 19.15 19.90 251,704 +0.25(+1.27%)
Mar 27, 2017 18.90 20.05 18.85 19.65 365,492 +0.55(+2.88%)
Mar 24, 2017 19.25 19.35 18.90 19.10 288,417 -0.20(-1.04%)
Mar 23, 2017 19.15 19.68 19.00 19.30 574,818 +0.15(+0.78%)
Mar 22, 2017 19.10 19.20 18.55 19.15 540,043 +0.05(+0.26%)
Mar 21, 2017 19.15 19.20 18.25 19.10 1,140,256 +0.10(+0.53%)
Mar 20, 2017 19.55 19.55 18.80 19.00 204,381 -0.55(-2.81%)
Mar 17, 2017 19.35 19.55 18.75 19.55 613,491 +0.25(+1.30%)
Mar 16, 2017 19.10 19.70 19.10 19.30 326,610 +0.15(+0.78%)
Mar 15, 2017 18.80 19.20 18.68 19.15 240,587 +0.40(+2.13%)
Mar 14, 2017 19.00 19.10 18.65 18.75 222,077 -0.25(-1.32%)
Mar 13, 2017 19.05 19.27 18.75 19.00 182,325 -0.10(-0.52%)
Mar 10, 2017 19.45 19.80 19.00 19.10 208,634 -0.10(-0.52%)
Mar 09, 2017 19.35 19.65 18.85 19.20 360,565 -0.25(-1.29%)
Mar 08, 2017 19.20 19.55 19.20 19.45 331,328 +0.30(+1.57%)
Mar 07, 2017 20.60 20.65 19.00 19.15 731,074 -1.45(-7.04%)
Mar 06, 2017 21.70 21.70 20.35 20.60 624,294 -1.25(-5.72%)
Mar 03, 2017 22.65 22.70 21.77 21.85 450,726 -0.15(-0.68%)
Mar 02, 2017 21.25 22.65 21.15 22.00 440,736 +0.65(+3.04%)
Mar 01, 2017 22.95 23.25 20.55 21.35 533,694 +0.05(+0.23%)
Feb 28, 2017 21.95 22.00 21.00 21.30 391,021 -0.85(-3.84%)
Feb 27, 2017 22.20 22.25 21.40 22.15 340,290 -0.15(-0.67%)
Feb 24, 2017 21.95 22.75 21.50 22.30 160,575 +0.35(+1.59%)
Feb 23, 2017 22.15 22.60 21.85 21.95 427,235 -0.10(-0.45%)
Feb 22, 2017 22.90 22.90 21.80 22.05 176,598 -0.80(-3.50%)
Feb 21, 2017 22.00 22.90 21.95 22.85 209,341 +1.05(+4.82%)
Feb 17, 2017 21.80 21.80 21.80 0 +0.40(+1.87%)
Feb 16, 2017 21.70 22.38 21.05 21.40 453,716 -1.30(-5.73%)
Feb 15, 2017 22.40 22.75 22.00 22.70 245,430 +0.25(+1.11%)
Feb 14, 2017 22.15 22.80 22.10 22.45 250,460 +0.10(+0.45%)
Feb 13, 2017 22.30 22.60 21.95 22.35 184,133 +0.10(+0.45%)
Feb 10, 2017 21.55 22.30 21.40 22.25 222,904 +0.70(+3.25%)
Feb 09, 2017 21.30 22.15 21.30 21.55 238,686 +0.35(+1.65%)
Feb 08, 2017 20.95 21.35 20.45 21.20 183,767 +0.25(+1.19%)
Feb 07, 2017 22.45 22.45 20.50 20.95 409,418 -1.60(-7.10%)
Feb 06, 2017 22.60 22.90 22.15 22.55 285,676 -0.15(-0.66%)
Feb 03, 2017 22.20 22.82 22.05 22.70 261,881 +0.55(+2.48%)
Feb 02, 2017 21.55 22.30 21.20 22.15 435,734 +0.55(+2.55%)
Feb 01, 2017 21.70 21.75 21.33 21.60 141,177 -0.05(-0.23%)
Jan 31, 2017 21.10 21.82 20.85 21.65 207,453 +0.40(+1.88%)
Jan 30, 2017 20.75 21.30 20.40 21.25 227,312 +0.35(+1.67%)
Jan 27, 2017 21.35 21.35 20.45 20.90 215,310 -0.45(-2.11%)
Jan 26, 2017 21.60 21.80 21.15 21.35 224,158 -0.30(-1.39%)
Jan 25, 2017 21.70 21.85 21.40 21.65 253,216 +0.10(+0.46%)
Jan 24, 2017 21.45 21.75 21.38 21.55 198,494 +0.15(+0.70%)
Jan 23, 2017 21.90 21.90 21.10 21.40 226,499 -0.55(-2.51%)
Jan 20, 2017 21.90 22.20 21.60 21.95 189,786 +0.15(+0.69%)
Jan 19, 2017 22.10 22.40 21.00 21.80 544,185 -1.15(-5.01%)
Jan 18, 2017 22.75 22.95 22.45 22.95 198,755 +0.10(+0.44%)
Jan 17, 2017 22.60 23.85 21.91 22.85 313,532 -0.15(-0.65%)
Jan 13, 2017 23.00 23.00 23.00 0 +0.15(+0.66%)
Jan 12, 2017 23.20 23.20 22.65 22.85 204,643 -0.45(-1.93%)
Jan 11, 2017 23.60 23.60 22.90 23.30 131,103 -0.25(-1.06%)
Jan 10, 2017 23.40 23.75 23.15 23.55 142,910 +0.25(+1.07%)
Jan 09, 2017 23.20 23.55 22.90 23.30 233,261 +0.15(+0.65%)
Jan 06, 2017 23.65 23.65 22.98 23.15 206,876 -0.35(-1.49%)
Jan 05, 2017 24.15 24.35 23.30 23.50 253,621 -1.05(-4.28%)
Jan 04, 2017 24.20 24.85 24.20 24.55 224,014 +0.55(+2.29%)
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.