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 (%)
Jan 29, 2010 20.04 21.04 20.01 21.00 135,792 +0.88(+4.37%)
Jan 28, 2010 21.32 21.56 19.95 20.12 69,982 -1.02(-4.82%)
Jan 27, 2010 20.64 21.17 20.64 21.14 13,883 +0.29(+1.39%)
Jan 26, 2010 21.51 21.70 20.76 20.85 76,578 -0.66(-3.07%)
Jan 25, 2010 21.69 22.13 21.40 21.51 106,227 -0.18(-0.83%)
Jan 22, 2010 21.50 22.22 21.50 21.69 77,845 +0.18(+0.84%)
Jan 21, 2010 22.09 22.15 21.50 21.51 68,629 -0.61(-2.76%)
Jan 20, 2010 21.65 22.20 21.65 22.12 53,465 +0.07(+0.32%)
Jan 19, 2010 22.01 22.07 21.59 22.05 48,881 -0.04(-0.18%)
Jan 15, 2010 22.34 22.09 22.09 22.09 80,200 -0.13(-0.59%)
Jan 14, 2010 22.20 22.58 21.91 22.22 49,950 -0.09(-0.40%)
Jan 13, 2010 22.39 22.52 22.29 22.31 43,105 +0.07(+0.31%)
Jan 12, 2010 22.54 22.98 21.95 22.24 61,002 -0.45(-1.98%)
Jan 11, 2010 22.61 22.93 22.30 22.69 71,256 +0.29(+1.29%)
Jan 08, 2010 21.57 22.59 21.57 22.40 95,356 +0.92(+4.28%)
Jan 07, 2010 21.25 21.74 21.12 21.48 78,889 +0.24(+1.13%)
Jan 06, 2010 22.04 22.15 21.00 21.24 200,410 -0.89(-4.02%)
Jan 05, 2010 22.16 22.27 22.04 22.13 62,455 -0.03(-0.14%)
Jan 04, 2010 22.45 22.45 21.56 22.16 144,838 -0.08(-0.36%)
Dec 31, 2009 22.56 22.24 22.24 22.24 74,500 -0.26(-1.16%)
Dec 30, 2009 23.40 23.65 21.87 22.50 149,317 -1.15(-4.86%)
Dec 29, 2009 23.30 24.00 22.93 23.65 116,306 +0.43(+1.85%)
Dec 28, 2009 22.78 23.31 22.46 23.22 76,084 +0.59(+2.61%)
Dec 24, 2009 22.52 23.07 22.52 22.63 63,734 +0.27(+1.21%)
Dec 23, 2009 21.90 23.09 21.90 22.36 74,819 +0.48(+2.19%)
Dec 22, 2009 22.01 22.32 21.67 21.88 83,567 -0.09(-0.41%)
Dec 21, 2009 21.72 22.21 21.39 21.97 122,925 +0.66(+3.10%)
Dec 18, 2009 21.88 22.18 21.13 21.31 856,747 -0.46(-2.11%)
Dec 17, 2009 20.75 22.11 20.65 21.77 251,816 +0.85(+4.06%)
Dec 16, 2009 20.00 21.14 20.00 20.92 288,720 +0.84(+4.18%)
Dec 15, 2009 20.38 20.80 20.01 20.08 131,632 -0.17(-0.84%)
Dec 14, 2009 20.50 20.51 20.23 20.25 126,690 -0.22(-1.07%)
Dec 11, 2009 20.58 20.85 20.31 20.47 61,309 +0.05(+0.24%)
Dec 10, 2009 20.40 20.94 19.71 20.42 152,251 -0.08(-0.39%)
Dec 09, 2009 20.65 20.70 20.40 20.50 93,376 -0.13(-0.63%)
Dec 08, 2009 20.50 21.00 20.14 20.63 134,635 +0.21(+1.03%)
Dec 07, 2009 20.57 21.40 19.83 20.42 197,045 +0.27(+1.34%)
Dec 04, 2009 19.88 20.17 19.57 20.15 105,393 +0.64(+3.28%)
Dec 03, 2009 19.48 19.90 19.05 19.51 143,706 +0.01(+0.05%)
Dec 02, 2009 18.88 19.70 18.84 19.50 161,916 +0.73(+3.89%)
Dec 01, 2009 18.50 18.79 18.23 18.77 165,910 +0.27(+1.46%)
Nov 30, 2009 19.25 19.41 18.00 18.50 402,857 -0.47(-2.48%)
Nov 27, 2009 18.58 19.12 18.50 18.97 19,788 -0.33(-1.71%)
Nov 25, 2009 18.95 19.41 18.86 19.30 144,267 +0.38(+2.01%)
Nov 24, 2009 18.70 19.16 18.28 18.92 141,989 +0.19(+1.01%)
Nov 23, 2009 18.63 19.07 18.43 18.73 162,385 +0.78(+4.35%)
Nov 20, 2009 17.72 18.02 17.61 17.95 116,547 +0.05(+0.28%)
Nov 19, 2009 18.75 18.75 17.68 17.90 189,988 -0.95(-5.04%)
Nov 18, 2009 19.81 19.81 18.56 18.85 100,243 -0.56(-2.89%)
Nov 17, 2009 18.99 19.50 18.99 19.41 88,496 +0.44(+2.32%)
Nov 16, 2009 20.39 20.39 18.84 18.97 208,534 -0.97(-4.86%)
Nov 13, 2009 20.02 20.17 19.71 19.94 257,038 -0.21(-1.04%)
Nov 12, 2009 20.35 20.53 20.11 20.15 97,367 -0.17(-0.84%)
Nov 11, 2009 19.75 20.82 19.75 20.32 52,765 +0.08(+0.39%)
Nov 10, 2009 20.12 21.39 19.90 20.24 350,999 +0.23(+1.15%)
Nov 09, 2009 19.74 20.09 19.61 20.01 164,136 +0.60(+3.09%)
Nov 06, 2009 18.90 19.71 18.76 19.41 161,703 +0.11(+0.57%)
Nov 05, 2009 19.29 19.65 18.53 19.30 191,669 +0.35(+1.85%)
Nov 04, 2009 19.10 19.47 18.65 18.95 554,447 +0.35(+1.88%)
Nov 03, 2009 18.02 18.87 17.80 18.60 343,450 +0.20(+1.09%)
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.