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%)
Nov 01, 2017 4.700 4.700 4.500 4.550 459,837 -0.05(-1.09%)
Oct 31, 2017 4.700 4.750 4.600 4.600 325,830 -0.10(-2.13%)
Oct 30, 2017 4.850 4.900 4.600 4.700 387,532 -0.15(-3.09%)
Oct 27, 2017 4.650 4.900 4.550 4.850 615,483 +0.15(+3.19%)
Oct 26, 2017 5.100 5.150 4.650 4.700 527,057 -0.40(-7.84%)
Oct 25, 2017 5.050 5.200 4.800 5.100 521,298 +0.00(+0.00%)
Oct 24, 2017 5.150 5.250 5.000 5.100 326,988 -0.05(-0.97%)
Oct 23, 2017 5.350 5.400 5.150 5.150 254,113 -0.20(-3.74%)
Oct 20, 2017 5.400 5.550 5.300 5.350 312,086 -0.05(-0.93%)
Oct 19, 2017 5.200 5.450 5.150 5.400 483,518 +0.15(+2.86%)
Oct 18, 2017 5.250 5.300 5.100 5.250 298,035 +0.00(+0.00%)
Oct 17, 2017 5.350 5.400 5.150 5.250 611,194 -0.10(-1.87%)
Oct 16, 2017 5.000 5.350 4.975 5.350 1,034,892 +0.35(+7.00%)
Oct 13, 2017 5.100 5.200 4.950 5.000 283,063 -0.10(-1.96%)
Oct 12, 2017 5.150 5.250 5.000 5.100 534,574 -0.05(-0.97%)
Oct 11, 2017 5.150 5.250 5.050 5.150 432,128 -0.10(-1.90%)
Oct 10, 2017 5.100 5.450 5.075 5.250 617,326 +0.15(+2.94%)
Oct 09, 2017 5.250 5.250 5.050 5.100 423,561 -0.20(-3.77%)
Oct 06, 2017 5.300 5.400 5.200 5.300 579,037 -0.05(-0.93%)
Oct 05, 2017 5.500 5.500 5.250 5.350 1,018,835 -0.15(-2.73%)
Oct 04, 2017 5.550 5.600 5.450 5.500 444,156 -0.05(-0.90%)
Oct 03, 2017 5.400 5.600 5.350 5.550 498,949 +0.10(+1.83%)
Oct 02, 2017 5.750 5.750 5.400 5.450 1,001,417 +0.10(+1.87%)
Sep 29, 2017 5.400 5.450 5.300 5.350 397,509 -0.05(-0.93%)
Sep 28, 2017 5.400 5.550 5.250 5.400 386,774 +0.05(+0.93%)
Sep 27, 2017 5.300 5.505 5.150 5.350 1,258,908 +0.05(+0.94%)
Sep 26, 2017 5.400 5.550 5.275 5.300 558,762 -0.10(-1.85%)
Sep 25, 2017 5.400 5.550 5.300 5.400 398,065 +0.05(+0.93%)
Sep 22, 2017 5.250 5.450 5.150 5.350 256,688 +0.10(+1.90%)
Sep 21, 2017 5.250 5.300 5.150 5.250 342,620 +0.00(+0.00%)
Sep 20, 2017 5.250 5.500 5.150 5.250 883,174 -0.05(-0.94%)
Sep 19, 2017 5.600 5.750 5.200 5.300 613,033 -0.30(-5.36%)
Sep 18, 2017 6.050 6.050 5.550 5.600 907,172 -0.45(-7.44%)
Sep 15, 2017 5.650 6.050 5.550 6.050 1,770,787 +0.50(+9.01%)
Sep 14, 2017 5.550 5.700 5.450 5.550 540,401 +0.00(+0.00%)
Sep 13, 2017 5.550 5.700 5.450 5.550 624,998 +0.00(+0.00%)
Sep 12, 2017 5.450 5.800 5.400 5.550 532,542 +0.15(+2.78%)
Sep 11, 2017 5.400 5.500 5.350 5.400 331,581 +0.00(+0.00%)
Sep 08, 2017 5.650 5.650 5.350 5.400 486,883 -0.30(-5.26%)
Sep 07, 2017 5.250 5.950 5.215 5.700 1,029,456 +0.45(+8.57%)
Sep 06, 2017 5.050 5.350 5.025 5.250 572,639 +0.15(+2.94%)
Sep 05, 2017 5.350 5.350 4.950 5.100 649,051 -0.25(-4.67%)
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.