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 (%)
May 24, 2011 38.11 38.57 37.72 37.81 76,194 -0.16(-0.42%)
May 23, 2011 37.58 38.51 36.80 37.97 168,515 +0.00(+0.00%)
May 20, 2011 38.79 38.79 37.40 37.97 203,040 -0.96(-2.47%)
May 19, 2011 39.11 39.35 38.75 38.93 90,885 +0.02(+0.05%)
May 18, 2011 38.94 39.13 38.41 38.91 126,544 +0.03(+0.08%)
May 17, 2011 38.70 39.22 38.27 38.88 134,185 -0.09(-0.23%)
May 16, 2011 39.33 39.57 38.70 38.97 127,465 -0.62(-1.57%)
May 13, 2011 39.85 40.00 39.40 39.59 82,100 -0.17(-0.43%)
May 12, 2011 38.91 40.00 38.31 39.76 195,758 +0.80(+2.05%)
May 11, 2011 39.31 39.42 38.04 38.96 206,699 -0.31(-0.79%)
May 10, 2011 39.24 39.50 38.93 39.27 106,690 +0.11(+0.28%)
May 09, 2011 38.77 39.19 38.49 39.16 153,806 +0.39(+1.01%)
May 06, 2011 38.28 39.07 38.03 38.77 323,271 +0.87(+2.30%)
May 05, 2011 37.89 38.85 37.42 37.90 208,280 -0.23(-0.60%)
May 04, 2011 38.19 38.52 37.59 38.13 150,304 -0.02(-0.05%)
May 03, 2011 38.24 38.38 37.63 38.15 214,292 +0.00(+0.00%)
May 02, 2011 38.31 38.33 38.04 38.15 270,523 -0.87(-2.23%)
Apr 29, 2011 39.82 39.83 38.05 39.02 892,539 -1.70(-4.17%)
Apr 28, 2011 40.04 41.43 40.04 40.72 266,967 +0.67(+1.67%)
Apr 27, 2011 38.73 41.51 38.38 40.05 1,524,427 +3.93(+10.88%)
Apr 26, 2011 36.38 37.09 36.08 36.12 272,463 -0.26(-0.71%)
Apr 25, 2011 36.46 36.46 36.19 36.38 256,424 -0.28(-0.76%)
Apr 21, 2011 36.53 36.81 36.30 36.66 147,445 +0.36(+0.99%)
Apr 20, 2011 36.14 36.44 35.92 36.30 153,622 +0.53(+1.48%)
Apr 19, 2011 35.45 36.79 35.16 35.77 355,656 +0.46(+1.30%)
Apr 18, 2011 34.97 35.52 34.46 35.31 96,217 -0.10(-0.28%)
Apr 15, 2011 35.17 35.85 35.03 35.41 259,804 +0.20(+0.57%)
Apr 14, 2011 35.13 35.37 34.97 35.21 193,008 -0.16(-0.45%)
Apr 13, 2011 35.30 35.55 34.90 35.37 355,798 +0.15(+0.43%)
Apr 12, 2011 34.85 35.74 34.70 35.22 227,352 +0.11(+0.31%)
Apr 11, 2011 34.74 35.24 34.61 35.11 111,661 +0.34(+0.98%)
Apr 08, 2011 35.72 36.02 34.59 34.77 247,241 -0.77(-2.17%)
Apr 07, 2011 35.43 36.38 35.31 35.54 182,170 +0.19(+0.54%)
Apr 06, 2011 35.73 35.79 34.82 35.35 126,850 -0.14(-0.39%)
Apr 05, 2011 34.21 36.00 34.21 35.49 366,482 +1.30(+3.80%)
Apr 04, 2011 34.05 34.31 33.45 34.19 113,486 +0.28(+0.83%)
Apr 01, 2011 34.20 34.43 33.66 33.91 182,320 +0.08(+0.24%)
Mar 31, 2011 34.20 34.25 33.71 33.83 364,628 -0.42(-1.23%)
Mar 30, 2011 33.84 34.49 33.65 34.25 287,158 +0.57(+1.69%)
Mar 29, 2011 33.53 33.97 33.07 33.68 232,181 +0.15(+0.45%)
Mar 28, 2011 33.54 33.96 33.15 33.53 264,809 +0.17(+0.51%)
Mar 25, 2011 33.03 33.83 33.00 33.36 289,106 +0.48(+1.46%)
Mar 24, 2011 32.61 33.20 32.30 32.88 395,149 +0.36(+1.11%)
Mar 23, 2011 31.61 32.62 30.93 32.52 471,897 +0.89(+2.81%)
Mar 22, 2011 32.61 32.75 31.55 31.63 286,190 -1.01(-3.09%)
Mar 21, 2011 32.94 32.95 32.54 32.64 350,619 +0.59(+1.84%)
Mar 18, 2011 32.63 32.86 31.76 32.05 1,664,712 -0.35(-1.08%)
Mar 17, 2011 32.88 33.07 32.10 32.40 280,642 -0.01(-0.03%)
Mar 16, 2011 32.67 32.79 32.04 32.41 279,228 -0.36(-1.10%)
Mar 15, 2011 32.84 33.19 32.56 32.77 246,510 -0.42(-1.27%)
Mar 14, 2011 33.12 33.36 32.38 33.19 358,482 -0.21(-0.63%)
Mar 11, 2011 33.25 33.87 33.15 33.40 154,161 -0.01(-0.03%)
Mar 10, 2011 33.41 33.76 33.03 33.41 217,505 -0.30(-0.89%)
Mar 09, 2011 33.55 33.86 33.53 33.71 237,492 +0.02(+0.06%)
Mar 08, 2011 33.35 33.76 32.88 33.69 158,234 +0.43(+1.29%)
Mar 07, 2011 33.49 33.63 32.98 33.26 148,820 -0.10(-0.30%)
Mar 04, 2011 33.53 33.53 33.05 33.36 125,833 -0.06(-0.18%)
Mar 03, 2011 32.64 33.64 32.59 33.42 231,793 +1.04(+3.21%)
Mar 02, 2011 33.19 33.19 32.19 32.38 331,739 -0.59(-1.79%)
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.