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 (%)
Nov 30, 2017 4.050 4.100 3.750 3.750 1,430,115 -0.30(-7.41%)
Nov 29, 2017 4.100 4.250 4.000 4.050 462,591 -0.05(-1.22%)
Nov 28, 2017 4.100 4.250 3.950 4.100 735,458 +0.00(+0.00%)
Nov 27, 2017 3.800 4.200 3.800 4.100 586,944 +0.30(+7.89%)
Nov 24, 2017 3.750 3.850 3.750 3.800 194,783 +0.05(+1.33%)
Nov 22, 2017 3.850 4.000 3.750 3.750 428,799 -0.15(-3.85%)
Nov 21, 2017 4.100 4.150 3.800 3.900 580,094 -0.20(-4.88%)
Nov 20, 2017 4.250 4.278 4.050 4.100 838,459 -0.10(-2.38%)
Nov 17, 2017 3.850 4.200 3.850 4.200 584,040 +0.35(+9.09%)
Nov 16, 2017 3.950 4.035 3.800 3.850 590,971 -0.10(-2.53%)
Nov 15, 2017 3.600 4.150 3.600 3.950 888,603 +0.35(+9.72%)
Nov 14, 2017 3.750 3.850 3.550 3.600 411,948 -0.20(-5.26%)
Nov 13, 2017 3.450 3.900 3.450 3.800 786,331 +0.30(+8.57%)
Nov 10, 2017 3.450 3.550 3.450 3.500 709,398 +0.00(+0.00%)
Nov 09, 2017 3.400 3.550 3.350 3.500 1,116,178 +0.05(+1.45%)
Nov 08, 2017 3.310 3.600 2.950 3.450 2,246,384 -0.85(-19.77%)
Nov 07, 2017 4.350 4.500 4.250 4.300 789,065 -0.10(-2.27%)
Nov 06, 2017 4.250 4.450 4.250 4.400 505,070 +0.10(+2.33%)
Nov 03, 2017 4.500 4.575 4.250 4.300 499,678 -0.25(-5.49%)
Nov 02, 2017 4.550 4.650 4.500 4.550 358,324 +0.00(+0.00%)
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.