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 (%)
Jun 29, 2018 6.975 6.650 6.950 426,313 +0.00(+0.00%)
Jun 28, 2018 7.200 7.300 6.900 6.950 334,255 -0.30(-4.14%)
Jun 27, 2018 7.450 7.550 7.150 7.250 377,565 -0.15(-2.03%)
Jun 26, 2018 7.600 7.700 7.150 7.400 516,857 -0.20(-2.63%)
Jun 25, 2018 7.300 7.600 7.050 7.600 552,263 +0.40(+5.56%)
Jun 22, 2018 7.300 7.650 7.100 7.200 3,511,494 +0.00(+0.00%)
Jun 21, 2018 7.650 7.650 7.100 7.200 796,222 -0.35(-4.64%)
Jun 20, 2018 7.750 7.850 7.500 7.550 531,003 -0.15(-1.95%)
Jun 19, 2018 7.850 7.850 7.450 7.700 456,524 -0.15(-1.91%)
Jun 18, 2018 7.800 8.050 7.655 7.850 510,355 +0.10(+1.29%)
Jun 15, 2018 7.800 7.450 7.750 670,327 +0.30(+4.03%)
Jun 14, 2018 7.650 7.650 7.400 7.450 459,558 -0.20(-2.61%)
Jun 13, 2018 7.450 7.800 7.400 7.650 526,498 +0.25(+3.38%)
Jun 12, 2018 7.500 7.550 7.100 7.400 662,935 -0.05(-0.67%)
Jun 11, 2018 7.000 7.450 6.997 7.450 978,733 +0.40(+5.67%)
Jun 08, 2018 6.250 7.150 6.250 7.050 1,496,515 +0.80(+12.80%)
Jun 07, 2018 5.800 6.300 5.800 6.250 759,486 +0.50(+8.70%)
Jun 06, 2018 5.775 5.400 5.750 359,907 +0.35(+6.48%)
Jun 05, 2018 5.250 5.500 5.200 5.400 474,033 +0.10(+1.89%)
Jun 04, 2018 5.200 5.400 5.200 5.300 315,007 +0.10(+1.92%)
Jun 01, 2018 5.250 5.275 5.075 5.200 483,699 +0.10(+1.96%)
May 31, 2018 5.450 5.550 5.050 5.100 498,678 -0.15(-2.86%)
May 30, 2018 5.250 5.290 5.200 5.250 281,770 +0.00(+0.00%)
May 29, 2018 5.250 5.325 5.150 5.250 347,092 +0.00(+0.00%)
May 25, 2018 5.250 5.250 5.250 0 +0.10(+1.94%)
May 24, 2018 5.000 5.325 4.900 5.150 465,481 +0.10(+1.98%)
May 23, 2018 4.950 5.050 4.900 5.050 137,093 +0.10(+2.02%)
May 22, 2018 5.050 5.050 4.950 4.950 285,309 +0.00(+0.00%)
May 21, 2018 5.050 5.050 4.900 4.950 493,306 -0.05(-1.00%)
May 18, 2018 5.050 5.150 4.900 5.000 629,485 +0.00(+0.00%)
May 17, 2018 5.000 5.100 4.950 5.000 439,245 +0.00(+0.00%)
May 16, 2018 5.050 5.100 4.900 5.000 419,300 +0.00(+0.00%)
May 15, 2018 4.950 5.100 4.925 5.000 322,090 +0.05(+1.01%)
May 14, 2018 4.950 5.000 4.900 4.950 495,188 +0.00(+0.00%)
May 11, 2018 4.800 5.000 4.800 4.950 537,106 +0.20(+4.21%)
May 10, 2018 4.950 5.200 4.700 4.750 563,863 -0.15(-3.06%)
May 09, 2018 4.550 5.000 4.400 4.900 813,140 +0.35(+7.69%)
May 08, 2018 4.550 4.700 4.400 4.550 658,293 -0.05(-1.09%)
May 07, 2018 4.600 4.650 4.550 4.600 349,199 +0.05(+1.10%)
May 04, 2018 4.700 4.800 4.550 4.550 245,618 -0.15(-3.19%)
May 03, 2018 4.750 4.800 4.550 4.700 240,265 -0.10(-2.08%)
May 02, 2018 4.600 4.850 4.500 4.800 401,784 +0.20(+4.35%)
May 01, 2018 4.900 4.900 4.550 4.600 412,024 -0.35(-7.07%)
Apr 30, 2018 5.050 5.100 4.850 4.950 390,092 -0.10(-1.98%)
Apr 27, 2018 4.950 5.050 4.850 5.050 457,013 +0.10(+2.02%)
Apr 26, 2018 4.950 5.050 4.900 4.950 493,789 +0.00(+0.00%)
Apr 25, 2018 4.800 5.100 4.800 4.950 865,197 +0.10(+2.06%)
Apr 24, 2018 4.850 4.950 4.800 4.850 448,748 +0.00(+0.00%)
Apr 23, 2018 4.950 5.000 4.700 4.850 621,484 +0.00(+0.00%)
Apr 20, 2018 4.650 4.950 4.650 4.850 241,704 +0.15(+3.19%)
Apr 19, 2018 4.750 4.800 4.650 4.700 328,485 +0.00(+0.00%)
Apr 18, 2018 4.600 4.900 4.600 4.700 566,158 +0.10(+2.17%)
Apr 17, 2018 4.400 4.700 4.300 4.600 390,357 +0.20(+4.55%)
Apr 16, 2018 4.250 4.575 4.200 4.400 262,142 +0.15(+3.53%)
Apr 13, 2018 4.500 4.500 4.250 4.250 225,358 -0.20(-4.49%)
Apr 12, 2018 4.200 4.550 3.950 4.450 473,523 +0.25(+5.95%)
Apr 11, 2018 4.150 4.250 4.100 4.200 195,827 +0.00(+0.00%)
Apr 10, 2018 4.200 4.300 4.150 4.200 285,748 +0.05(+1.20%)
Apr 09, 2018 4.100 4.250 4.000 4.150 470,020 +0.10(+2.47%)
Apr 06, 2018 4.100 4.250 3.950 4.050 307,845 -0.10(-2.41%)
Apr 05, 2018 4.150 4.200 4.050 4.150 424,495 +0.05(+1.22%)
Apr 04, 2018 3.900 4.150 3.800 4.100 382,959 +0.15(+3.80%)
Apr 03, 2018 4.050 4.250 3.850 3.950 587,360 -0.10(-2.47%)
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.