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, 2017 11.70 11.70 11.25 11.60 512,474 -0.10(-0.85%)
May 30, 2017 11.55 11.80 11.35 11.70 365,420 +0.20(+1.74%)
May 26, 2017 11.40 11.60 11.20 11.50 241,558 +0.00(+0.00%)
May 25, 2017 11.55 11.70 11.35 11.50 245,696 +0.05(+0.44%)
May 24, 2017 11.55 11.75 11.40 11.45 374,956 -0.10(-0.87%)
May 23, 2017 11.95 11.95 11.53 11.55 254,424 -0.44(-3.67%)
May 22, 2017 12.20 12.25 11.85 11.99 512,628 +0.09(+0.76%)
May 19, 2017 11.75 12.05 11.50 11.90 392,712 +0.20(+1.71%)
May 18, 2017 12.35 12.45 11.60 11.70 556,932 -0.70(-5.65%)
May 17, 2017 12.70 12.70 12.28 12.40 463,197 -0.30(-2.36%)
May 16, 2017 12.65 12.90 12.40 12.70 461,619 +0.05(+0.40%)
May 15, 2017 12.50 13.10 12.15 12.65 733,734 +0.00(+0.00%)
May 12, 2017 12.85 12.90 12.15 12.65 1,214,852 -0.35(-2.69%)
May 11, 2017 12.85 13.45 11.90 13.00 2,975,098 +0.30(+2.36%)
May 10, 2017 15.10 16.00 12.65 12.70 4,381,166 -6.30(-33.16%)
May 09, 2017 18.65 19.85 18.45 19.00 423,923 +0.40(+2.15%)
May 08, 2017 18.70 19.00 18.50 18.60 138,270 -0.10(-0.53%)
May 05, 2017 18.65 18.75 18.35 18.70 215,745 +0.20(+1.08%)
May 04, 2017 18.75 19.15 18.45 18.50 229,289 -0.20(-1.07%)
May 03, 2017 19.05 19.15 18.70 18.70 159,775 -0.45(-2.35%)
May 02, 2017 19.05 19.25 18.85 19.15 273,267 +0.25(+1.32%)
May 01, 2017 19.30 19.30 18.88 18.90 199,613 -0.40(-2.07%)
Apr 28, 2017 19.50 19.50 18.80 19.30 296,702 -0.20(-1.03%)
Apr 27, 2017 19.80 19.80 19.40 19.50 200,776 -0.25(-1.27%)
Apr 26, 2017 19.30 20.10 19.15 19.75 335,414 +0.50(+2.60%)
Apr 25, 2017 19.55 19.85 19.25 19.25 201,134 -0.20(-1.03%)
Apr 24, 2017 20.10 20.10 19.35 19.45 256,809 -0.25(-1.27%)
Apr 21, 2017 20.35 20.35 19.70 19.70 289,328 -0.65(-3.19%)
Apr 20, 2017 20.30 20.70 20.15 20.35 248,790 +0.20(+0.99%)
Apr 19, 2017 19.95 20.20 19.95 20.15 174,885 +0.30(+1.51%)
Apr 18, 2017 20.30 20.40 19.45 19.85 462,690 +0.50(+2.58%)
Apr 17, 2017 19.10 19.43 18.95 19.35 172,721 +0.25(+1.31%)
Apr 13, 2017 19.10 19.37 18.75 19.10 237,666 -0.05(-0.26%)
Apr 12, 2017 19.50 19.70 18.95 19.15 176,230 -0.40(-2.05%)
Apr 11, 2017 19.10 19.60 18.95 19.55 243,042 +0.45(+2.36%)
Apr 10, 2017 18.60 19.12 18.60 19.10 343,161 +0.50(+2.69%)
Apr 07, 2017 18.90 19.12 18.55 18.60 301,683 -0.35(-1.85%)
Apr 06, 2017 18.85 19.05 18.70 18.95 228,995 +0.20(+1.07%)
Apr 05, 2017 19.15 19.35 18.65 18.75 412,061 -0.35(-1.83%)
Apr 04, 2017 19.15 19.60 18.95 19.10 332,752 -0.15(-0.78%)
Apr 03, 2017 20.15 20.15 19.20 19.25 228,938 -0.90(-4.47%)
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%)
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.