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 31, 2013 44.07 44.46 43.74 43.74 213,225 -0.53(-1.20%)
May 30, 2013 44.44 44.91 44.21 44.27 141,842 -0.17(-0.38%)
May 29, 2013 44.63 45.00 44.36 44.44 322,369 -0.56(-1.24%)
May 28, 2013 45.32 45.67 44.90 45.00 435,129 +0.14(+0.31%)
May 24, 2013 44.61 44.91 43.84 44.86 365,049 -0.04(-0.09%)
May 23, 2013 44.18 44.99 44.18 44.90 767,381 +0.39(+0.88%)
May 22, 2013 43.82 44.86 43.82 44.51 609,134 +0.60(+1.37%)
May 21, 2013 44.48 44.51 43.59 43.91 379,338 -0.45(-1.01%)
May 20, 2013 44.89 45.27 44.27 44.36 279,190 -0.64(-1.42%)
May 17, 2013 44.96 45.69 44.93 45.00 768,827 +0.19(+0.42%)
May 16, 2013 45.33 45.53 44.48 44.81 421,209 -0.71(-1.56%)
May 15, 2013 45.19 45.58 44.83 45.52 285,973 -0.42(-0.91%)
May 13, 2013 46.06 46.50 45.63 45.94 410,288 -0.08(-0.17%)
May 10, 2013 45.63 46.08 45.61 46.02 367,259 +0.42(+0.92%)
May 09, 2013 44.01 45.82 43.94 45.60 733,995 +1.39(+3.14%)
May 08, 2013 44.12 44.63 43.16 44.21 967,726 -1.02(-2.26%)
May 07, 2013 47.50 47.50 44.17 45.23 2,179,003 -4.08(-8.27%)
May 06, 2013 49.00 49.75 48.85 49.31 934,347 +0.54(+1.11%)
May 03, 2013 49.24 49.16 48.41 48.77 738,199 +0.36(+0.74%)
May 02, 2013 48.40 48.98 48.32 48.41 279,404 +0.02(+0.04%)
May 01, 2013 48.94 49.54 48.30 48.39 423,072 -0.76(-1.55%)
Apr 30, 2013 49.01 49.59 48.92 49.15 269,667 +0.21(+0.43%)
Apr 29, 2013 49.85 50.52 48.58 48.94 555,643 -0.68(-1.37%)
Apr 26, 2013 50.35 50.69 49.56 49.62 471,619 -1.07(-2.11%)
Apr 25, 2013 50.35 51.68 50.29 50.69 453,684 +0.43(+0.86%)
Apr 24, 2013 49.31 50.55 49.31 50.26 295,532 +1.05(+2.13%)
Apr 23, 2013 49.44 49.81 48.33 49.21 436,424 +0.04(+0.08%)
Apr 22, 2013 49.98 49.98 48.72 49.17 242,232 -0.64(-1.28%)
Apr 19, 2013 50.22 50.67 49.58 49.81 418,097 -0.42(-0.84%)
Apr 18, 2013 51.00 51.01 49.95 50.23 275,608 -0.69(-1.36%)
Apr 17, 2013 51.12 51.58 50.69 50.92 405,512 -0.69(-1.34%)
Apr 16, 2013 50.34 52.32 50.34 51.61 686,367 +1.58(+3.16%)
Apr 15, 2013 51.92 52.60 49.66 50.03 571,271 -2.37(-4.52%)
Apr 12, 2013 52.65 52.99 51.51 52.40 625,553 +0.28(+0.54%)
Apr 11, 2013 50.99 52.89 50.99 52.12 733,851 +1.37(+2.70%)
Apr 10, 2013 48.57 50.89 48.32 50.75 909,519 +2.31(+4.77%)
Apr 09, 2013 48.97 48.97 48.03 48.44 193,954 -0.53(-1.08%)
Apr 08, 2013 47.59 49.25 47.55 48.97 495,663 +1.51(+3.18%)
Apr 05, 2013 46.34 47.50 45.90 47.46 589,895 +0.32(+0.68%)
Apr 04, 2013 47.53 47.78 46.63 47.14 456,692 -0.45(-0.95%)
Apr 03, 2013 48.58 48.61 47.22 47.59 392,745 -0.86(-1.78%)
Apr 02, 2013 47.84 48.56 47.76 48.45 616,084 +0.76(+1.59%)
Apr 01, 2013 48.66 48.99 47.40 47.69 514,439 -1.16(-2.37%)
Mar 28, 2013 48.97 49.02 48.45 48.85 339,287 +0.00(+0.00%)
Mar 27, 2013 48.97 49.26 48.22 48.85 483,378 -0.29(-0.59%)
Mar 26, 2013 49.38 49.38 48.62 49.14 364,851 +0.06(+0.12%)
Mar 25, 2013 50.17 50.45 48.59 49.08 523,726 -1.22(-2.43%)
Mar 22, 2013 49.94 50.62 49.32 50.30 314,878 +0.53(+1.06%)
Mar 21, 2013 50.60 51.05 49.68 49.77 366,265 -1.13(-2.22%)
Mar 20, 2013 50.79 51.16 50.32 50.90 336,801 +0.32(+0.63%)
Mar 19, 2013 51.21 51.43 49.86 50.58 352,855 -0.41(-0.80%)
Mar 18, 2013 51.53 52.29 50.76 50.99 304,509 -1.16(-2.22%)
Mar 15, 2013 52.19 52.72 52.04 52.15 537,739 +0.03(+0.06%)
Mar 14, 2013 51.23 52.47 50.95 52.12 514,071 +0.93(+1.82%)
Mar 13, 2013 50.85 51.50 50.75 51.19 244,758 +0.27(+0.53%)
Mar 12, 2013 52.40 52.70 50.42 50.92 736,757 +0.30(+0.59%)
Mar 11, 2013 51.89 52.00 50.56 50.62 414,692 -1.28(-2.47%)
Mar 08, 2013 52.00 52.14 51.46 51.90 542,661 +0.24(+0.46%)
Mar 07, 2013 52.89 52.98 51.57 51.66 590,625 -1.10(-2.08%)
Mar 06, 2013 53.71 53.72 52.56 52.76 617,269 -0.84(-1.57%)
Mar 05, 2013 53.23 53.86 52.83 53.60 602,198 +0.72(+1.36%)
Mar 04, 2013 52.35 53.38 52.07 52.88 625,586 +0.33(+0.63%)
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.