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 (%)
Jul 31, 2015 37.00 37.53 36.55 36.76 517,022 -0.17(-0.46%)
Jul 30, 2015 35.30 37.33 35.26 36.93 748,073 +1.78(+5.06%)
Jul 29, 2015 34.57 35.34 34.47 35.15 329,847 +0.55(+1.59%)
Jul 28, 2015 35.21 35.21 34.08 34.60 462,698 -0.55(-1.56%)
Jul 27, 2015 35.49 35.59 34.92 35.15 436,031 -0.48(-1.35%)
Jul 24, 2015 35.80 36.08 35.53 35.63 292,237 -0.21(-0.59%)
Jul 23, 2015 36.63 36.80 35.80 35.84 271,740 -0.75(-2.05%)
Jul 22, 2015 35.64 36.65 35.64 36.59 276,179 +0.75(+2.09%)
Jul 21, 2015 36.56 36.95 35.75 35.84 379,923 -0.81(-2.21%)
Jul 20, 2015 37.05 37.05 36.44 36.65 184,673 -0.40(-1.08%)
Jul 17, 2015 37.81 37.81 36.88 37.05 209,445 -0.69(-1.83%)
Jul 16, 2015 37.49 38.06 37.30 37.74 275,954 +0.33(+0.88%)
Jul 15, 2015 38.03 38.26 37.39 37.41 261,348 -0.47(-1.24%)
Jul 14, 2015 37.39 38.11 37.20 37.88 359,921 +0.68(+1.83%)
Jul 13, 2015 37.20 37.39 37.04 37.20 229,480 +0.22(+0.59%)
Jul 10, 2015 36.89 37.33 36.80 36.98 169,076 +0.41(+1.12%)
Jul 09, 2015 37.22 37.34 36.56 36.57 358,611 -0.32(-0.87%)
Jul 08, 2015 37.17 37.57 36.67 36.89 218,663 -0.55(-1.47%)
Jul 07, 2015 37.04 37.50 36.55 37.44 227,820 +0.36(+0.97%)
Jul 06, 2015 37.05 37.48 36.90 37.08 178,143 -0.17(-0.46%)
Jul 02, 2015 37.45 37.25 37.25 37.25 126,800 -0.11(-0.29%)
Jul 01, 2015 37.57 37.80 37.10 37.36 254,444 +0.09(+0.24%)
Jun 30, 2015 37.63 37.63 37.19 37.27 260,767 +0.02(+0.05%)
Jun 29, 2015 38.60 38.87 37.00 37.25 486,731 -1.65(-4.24%)
Jun 26, 2015 38.61 39.03 38.34 38.90 499,275 +0.41(+1.07%)
Jun 25, 2015 39.03 39.17 38.34 38.49 242,257 -0.40(-1.03%)
Jun 24, 2015 39.06 39.08 38.55 38.89 456,126 -0.11(-0.28%)
Jun 23, 2015 38.92 39.26 38.59 39.00 215,102 +0.22(+0.57%)
Jun 22, 2015 38.79 38.92 38.29 38.78 435,774 +0.08(+0.21%)
Jun 19, 2015 38.81 39.13 38.68 38.70 529,979 -0.28(-0.72%)
Jun 18, 2015 38.71 39.25 38.71 38.98 340,035 +0.21(+0.54%)
Jun 17, 2015 38.88 39.32 38.71 38.77 224,563 -0.04(-0.10%)
Jun 16, 2015 38.85 39.17 38.72 38.81 358,657 -0.07(-0.18%)
Jun 15, 2015 39.03 39.18 38.58 38.88 184,961 -0.50(-1.27%)
Jun 12, 2015 39.20 39.73 39.08 39.38 237,548 +0.18(+0.46%)
Jun 11, 2015 39.29 39.50 38.99 39.20 324,262 -0.01(-0.03%)
Jun 10, 2015 38.93 39.56 38.93 39.21 315,760 +0.37(+0.95%)
Jun 09, 2015 38.99 39.91 38.71 38.84 310,178 -0.34(-0.87%)
Jun 08, 2015 39.00 39.60 38.99 39.18 391,528 +0.06(+0.15%)
Jun 05, 2015 39.88 40.43 38.98 39.12 413,648 -0.65(-1.63%)
Jun 04, 2015 40.19 40.28 39.70 39.77 197,313 -0.44(-1.09%)
Jun 03, 2015 40.01 40.65 39.74 40.21 214,160 +0.38(+0.95%)
Jun 02, 2015 39.30 40.31 39.30 39.83 163,982 +0.46(+1.17%)
Jun 01, 2015 39.78 39.93 38.55 39.37 486,310 -0.33(-0.83%)
May 29, 2015 40.27 40.44 39.59 39.70 330,504 -0.59(-1.46%)
May 28, 2015 40.30 41.02 40.13 40.29 295,603 +0.01(+0.02%)
May 27, 2015 40.66 40.71 40.14 40.28 258,985 -0.16(-0.40%)
May 26, 2015 41.09 41.09 39.73 40.44 467,427 -0.89(-2.15%)
May 22, 2015 41.17 41.33 41.33 41.33 368,400 +0.13(+0.32%)
May 21, 2015 40.84 41.31 40.70 41.20 230,048 +0.42(+1.03%)
May 20, 2015 40.60 40.85 40.03 40.78 403,181 +0.35(+0.87%)
May 19, 2015 40.53 40.79 39.93 40.43 352,999 -0.25(-0.61%)
May 18, 2015 40.22 40.80 39.79 40.68 342,845 +0.47(+1.17%)
May 15, 2015 38.98 40.24 38.97 40.21 687,947 +1.13(+2.89%)
May 14, 2015 39.21 39.44 38.66 39.08 277,313 +0.02(+0.05%)
May 13, 2015 39.23 39.52 38.89 39.06 230,452 -0.20(-0.51%)
May 12, 2015 39.00 39.37 38.50 39.26 321,698 +0.17(+0.43%)
May 11, 2015 39.06 39.38 39.00 39.09 328,311 +0.02(+0.05%)
May 08, 2015 39.45 39.85 38.90 39.07 387,190 -0.25(-0.64%)
May 07, 2015 38.41 40.52 38.07 39.32 863,177 +0.20(+0.51%)
May 06, 2015 39.21 40.32 37.57 39.12 2,408,491 -3.19(-7.54%)
May 05, 2015 42.15 42.75 41.99 42.31 612,312 -0.02(-0.05%)
May 04, 2015 41.92 42.55 41.80 42.33 294,135 +0.42(+1.00%)
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.