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, 2018 7.700 7.880 7.650 7.800 360,900 +0.05(+0.65%)
Nov 29, 2018 7.710 7.810 7.480 7.750 314,252 +0.05(+0.65%)
Nov 28, 2018 7.230 7.780 7.180 7.700 347,657 +0.48(+6.65%)
Nov 27, 2018 6.870 7.330 6.860 7.220 262,984 +0.34(+4.94%)
Nov 26, 2018 7.350 7.548 6.850 6.880 527,756 -0.37(-5.10%)
Nov 23, 2018 7.710 7.770 7.250 7.250 236,700 -0.45(-5.84%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.25(+3.36%)
Nov 20, 2018 7.440 7.690 7.340 7.450 370,467 -0.17(-2.23%)
Nov 19, 2018 7.940 8.130 7.540 7.620 463,330 -0.37(-4.63%)
Nov 16, 2018 7.990 8.180 7.690 7.990 372,900 -0.05(-0.62%)
Nov 15, 2018 7.890 8.260 7.777 8.040 346,530 +0.10(+1.26%)
Nov 14, 2018 8.610 8.670 7.760 7.940 621,196 -0.67(-7.78%)
Nov 13, 2018 7.430 8.850 7.430 8.610 994,190 +1.00(+13.14%)
Nov 12, 2018 6.630 7.920 6.540 7.610 679,836 +0.87(+12.91%)
Nov 09, 2018 6.860 6.870 6.330 6.740 548,400 -0.22(-3.16%)
Nov 08, 2018 6.630 7.070 6.570 6.960 619,794 +0.26(+3.88%)
Nov 07, 2018 7.450 7.820 6.160 6.700 1,757,150 -1.14(-14.54%)
Nov 06, 2018 7.330 7.880 7.090 7.840 645,038 +0.46(+6.23%)
Nov 05, 2018 7.810 7.810 7.280 7.380 476,216 -0.45(-5.75%)
Nov 02, 2018 7.980 8.110 7.720 7.830 422,700 -0.09(-1.14%)
Nov 01, 2018 7.830 8.170 7.790 7.920 417,186 +0.15(+1.93%)
Oct 31, 2018 8.140 8.140 7.630 7.770 457,450 -0.35(-4.31%)
Oct 30, 2018 7.790 8.260 7.720 8.120 273,057 +0.33(+4.24%)
Oct 29, 2018 7.650 8.180 7.610 7.790 440,690 +0.19(+2.50%)
Oct 26, 2018 7.640 7.830 7.280 7.600 730,600 -0.24(-3.06%)
Oct 25, 2018 8.710 8.930 7.799 7.840 676,569 -0.87(-9.99%)
Oct 24, 2018 9.180 9.440 8.670 8.710 421,279 -0.52(-5.63%)
Oct 23, 2018 9.110 9.370 8.845 9.230 359,498 +0.05(+0.54%)
Oct 22, 2018 9.080 9.460 9.040 9.180 370,542 +0.10(+1.10%)
Oct 19, 2018 9.590 9.920 8.925 9.080 610,500 -0.48(-5.02%)
Oct 18, 2018 10.07 10.11 9.400 9.560 418,116 -0.53(-5.25%)
Oct 17, 2018 9.740 10.41 9.480 10.09 660,148 +0.31(+3.17%)
Oct 16, 2018 9.980 10.04 9.470 9.780 507,730 -0.21(-2.10%)
Oct 15, 2018 9.520 10.11 9.380 9.990 621,976 +0.44(+4.61%)
Oct 12, 2018 9.800 10.09 9.400 9.550 579,400 -0.16(-1.65%)
Oct 11, 2018 9.450 10.23 9.450 9.710 933,358 +0.23(+2.43%)
Oct 10, 2018 8.940 9.520 8.790 9.480 871,479 +0.55(+6.16%)
Oct 09, 2018 8.770 9.230 8.710 8.930 501,064 +0.09(+1.02%)
Oct 08, 2018 9.100 9.260 8.660 8.840 347,905 -0.33(-3.60%)
Oct 05, 2018 9.370 9.500 8.940 9.170 814,100 -0.15(-1.61%)
Oct 04, 2018 9.410 9.450 9.030 9.320 983,603 -0.16(-1.69%)
Oct 03, 2018 9.350 9.560 9.035 9.480 913,697 +0.13(+1.39%)
Oct 02, 2018 9.660 9.660 9.200 9.350 689,585 -0.28(-2.91%)
Oct 01, 2018 10.00 10.20 9.450 9.630 780,618 -0.37(-3.70%)
Sep 28, 2018 10.30 10.62 9.700 10.00 695,500 -0.30(-2.91%)
Sep 27, 2018 10.30 10.85 10.10 10.30 693,009 -0.05(-0.48%)
Sep 26, 2018 11.10 11.55 10.20 10.35 1,054,420 -0.80(-7.17%)
Sep 25, 2018 11.15 11.70 10.37 11.15 1,105,064 +0.05(+0.45%)
Sep 24, 2018 11.20 11.62 11.05 11.10 868,992 -0.10(-0.89%)
Sep 21, 2018 11.70 12.00 11.05 11.20 2,199,100 -0.50(-4.27%)
Sep 20, 2018 11.85 11.95 11.35 11.70 916,460 -0.35(-2.90%)
Sep 19, 2018 12.05 12.15 11.62 12.05 667,806 +0.05(+0.42%)
Sep 18, 2018 12.30 12.40 11.65 12.00 820,498 -0.30(-2.44%)
Sep 17, 2018 12.60 12.65 12.20 12.30 483,220 -0.25(-1.99%)
Sep 14, 2018 13.60 13.63 12.20 12.55 834,700 -1.05(-7.72%)
Sep 13, 2018 13.25 13.88 13.15 13.60 971,265 +0.35(+2.64%)
Sep 12, 2018 13.20 13.45 13.00 13.25 524,803 +0.10(+0.76%)
Sep 11, 2018 13.20 13.30 12.85 13.15 686,408 +0.00(+0.00%)
Sep 10, 2018 12.15 13.40 12.15 13.15 1,586,997 +1.00(+8.23%)
Sep 07, 2018 11.50 12.43 11.30 12.15 785,600 -0.15(-1.22%)
Sep 06, 2018 12.15 12.70 12.05 12.30 435,451 +0.05(+0.41%)
Sep 05, 2018 12.90 13.35 12.05 12.25 593,740 -0.45(-3.54%)
Sep 04, 2018 12.75 13.20 11.90 12.70 926,574 -0.10(-0.78%)
Aug 31, 2018 12.80 12.80 12.80 0 +0.25(+1.99%)
Aug 30, 2018 13.10 13.13 12.50 12.55 554,530 -0.55(-4.20%)
Aug 29, 2018 13.55 13.55 12.30 13.10 556,683 -0.50(-3.68%)
Aug 28, 2018 13.65 13.93 13.60 13.60 440,563 -0.05(-0.37%)
Aug 27, 2018 13.75 13.95 13.35 13.65 447,433 +0.00(+0.00%)
Aug 24, 2018 13.80 13.85 13.38 13.65 585,500 +0.00(+0.00%)
Aug 23, 2018 12.95 13.80 12.80 13.65 828,004 +0.70(+5.41%)
Aug 22, 2018 12.60 13.00 12.45 12.95 470,037 +0.25(+1.97%)
Aug 21, 2018 12.75 12.90 12.50 12.70 620,624 -0.05(-0.39%)
Aug 20, 2018 12.90 13.30 12.70 12.75 638,926 +0.00(+0.00%)
Aug 17, 2018 12.55 13.10 12.35 12.75 1,148,100 +0.30(+2.41%)
Aug 16, 2018 13.10 13.50 12.15 12.45 1,294,069 -0.50(-3.86%)
Aug 15, 2018 12.40 13.10 12.22 12.95 1,159,414 +0.55(+4.44%)
Aug 14, 2018 12.20 12.55 11.90 12.40 930,688 +0.35(+2.90%)
Aug 13, 2018 11.95 12.15 11.70 12.05 1,529,301 +0.20(+1.69%)
Aug 10, 2018 10.85 11.95 10.85 11.85 946,700 +0.90(+8.22%)
Aug 09, 2018 10.50 11.15 10.50 10.95 1,188,967 +0.25(+2.34%)
Aug 08, 2018 8.700 10.95 8.700 10.70 2,632,041 +2.60(+32.10%)
Aug 07, 2018 8.400 8.550 8.050 8.100 267,579 -0.30(-3.57%)
Aug 06, 2018 8.600 8.600 8.200 8.400 148,199 -0.25(-2.89%)
Aug 03, 2018 8.500 8.700 8.250 8.650 455,300 +0.20(+2.37%)
Aug 02, 2018 8.200 8.500 8.075 8.450 188,835 +0.25(+3.05%)
Aug 01, 2018 8.400 8.500 8.050 8.200 274,270 -0.15(-1.80%)
Jul 31, 2018 8.100 8.500 8.000 8.350 336,048 +0.35(+4.37%)
Jul 30, 2018 7.900 8.100 7.800 8.000 348,380 +0.15(+1.91%)
Jul 27, 2018 7.900 7.950 7.550 7.850 346,300 +0.00(+0.00%)
Jul 26, 2018 7.850 7.900 7.650 7.850 305,666 +0.00(+0.00%)
Jul 25, 2018 7.800 7.850 7.650 7.850 312,644 +0.05(+0.64%)
Jul 24, 2018 7.750 7.900 7.500 7.800 600,055 +0.10(+1.30%)
Jul 23, 2018 7.400 7.800 7.150 7.700 328,715 +0.35(+4.76%)
Jul 20, 2018 7.150 7.400 7.050 7.350 180,736 +0.20(+2.80%)
Jul 19, 2018 6.950 7.500 6.800 7.150 329,778 +0.20(+2.88%)
Jul 18, 2018 6.900 6.950 6.800 6.950 99,657 +0.05(+0.72%)
Jul 17, 2018 6.600 7.000 6.550 6.900 275,249 +0.25(+3.76%)
Jul 16, 2018 6.900 6.950 6.505 6.650 398,895 -0.25(-3.62%)
Jul 13, 2018 7.100 7.200 6.850 6.900 338,580 -0.15(-2.13%)
Jul 12, 2018 7.150 7.200 6.975 7.050 304,051 -0.10(-1.40%)
Jul 11, 2018 7.000 7.200 6.850 7.150 199,809 +0.10(+1.42%)
Jul 10, 2018 6.950 7.100 6.901 7.050 120,657 +0.10(+1.44%)
Jul 09, 2018 7.150 7.200 6.900 6.950 281,221 -0.20(-2.80%)
Jul 06, 2018 7.000 7.150 6.800 7.150 240,626 +0.20(+2.88%)
Jul 05, 2018 6.900 7.000 6.700 6.950 213,698 +0.05(+0.72%)
Jul 03, 2018 6.900 6.900 6.900 0 +0.05(+0.73%)
Jul 02, 2018 6.800 6.925 6.750 6.850 268,409 -0.10(-1.44%)
Jun 29, 2018 6.975 6.650 6.950 426,313 +0.00(+0.00%)
Jun 28, 2018 7.200 7.300 6.900 6.950 334,255 -0.30(-4.14%)
Jun 27, 2018 7.450 7.550 7.150 7.250 377,565 -0.15(-2.03%)
Jun 26, 2018 7.600 7.700 7.150 7.400 516,857 -0.20(-2.63%)
Jun 25, 2018 7.300 7.600 7.050 7.600 552,263 +0.40(+5.56%)
Jun 22, 2018 7.300 7.650 7.100 7.200 3,511,494 +0.00(+0.00%)
Jun 21, 2018 7.650 7.650 7.100 7.200 796,222 -0.35(-4.64%)
Jun 20, 2018 7.750 7.850 7.500 7.550 531,003 -0.15(-1.95%)
Jun 19, 2018 7.850 7.850 7.450 7.700 456,524 -0.15(-1.91%)
Jun 18, 2018 7.800 8.050 7.655 7.850 510,355 +0.10(+1.29%)
Jun 15, 2018 7.800 7.450 7.750 670,327 +0.30(+4.03%)
Jun 14, 2018 7.650 7.650 7.400 7.450 459,558 -0.20(-2.61%)
Jun 13, 2018 7.450 7.800 7.400 7.650 526,498 +0.25(+3.38%)
Jun 12, 2018 7.500 7.550 7.100 7.400 662,935 -0.05(-0.67%)
Jun 11, 2018 7.000 7.450 6.997 7.450 978,733 +0.40(+5.67%)
Jun 08, 2018 6.250 7.150 6.250 7.050 1,496,515 +0.80(+12.80%)
Jun 07, 2018 5.800 6.300 5.800 6.250 759,486 +0.50(+8.70%)
Jun 06, 2018 5.775 5.400 5.750 359,907 +0.35(+6.48%)
Jun 05, 2018 5.250 5.500 5.200 5.400 474,033 +0.10(+1.89%)
Jun 04, 2018 5.200 5.400 5.200 5.300 315,007 +0.10(+1.92%)
Jun 01, 2018 5.250 5.275 5.075 5.200 483,699 +0.10(+1.96%)
May 31, 2018 5.450 5.550 5.050 5.100 498,678 -0.15(-2.86%)
May 30, 2018 5.250 5.290 5.200 5.250 281,770 +0.00(+0.00%)
May 29, 2018 5.250 5.325 5.150 5.250 347,092 +0.00(+0.00%)
May 25, 2018 5.250 5.250 5.250 0 +0.10(+1.94%)
May 24, 2018 5.000 5.325 4.900 5.150 465,481 +0.10(+1.98%)
May 23, 2018 4.950 5.050 4.900 5.050 137,093 +0.10(+2.02%)
May 22, 2018 5.050 5.050 4.950 4.950 285,309 +0.00(+0.00%)
May 21, 2018 5.050 5.050 4.900 4.950 493,306 -0.05(-1.00%)
May 18, 2018 5.050 5.150 4.900 5.000 629,485 +0.00(+0.00%)
May 17, 2018 5.000 5.100 4.950 5.000 439,245 +0.00(+0.00%)
May 16, 2018 5.050 5.100 4.900 5.000 419,300 +0.00(+0.00%)
May 15, 2018 4.950 5.100 4.925 5.000 322,090 +0.05(+1.01%)
May 14, 2018 4.950 5.000 4.900 4.950 495,188 +0.00(+0.00%)
May 11, 2018 4.800 5.000 4.800 4.950 537,106 +0.20(+4.21%)
May 10, 2018 4.950 5.200 4.700 4.750 563,863 -0.15(-3.06%)
May 09, 2018 4.550 5.000 4.400 4.900 813,140 +0.35(+7.69%)
May 08, 2018 4.550 4.700 4.400 4.550 658,293 -0.05(-1.09%)
May 07, 2018 4.600 4.650 4.550 4.600 349,199 +0.05(+1.10%)
May 04, 2018 4.700 4.800 4.550 4.550 245,618 -0.15(-3.19%)
May 03, 2018 4.750 4.800 4.550 4.700 240,265 -0.10(-2.08%)
May 02, 2018 4.600 4.850 4.500 4.800 401,784 +0.20(+4.35%)
May 01, 2018 4.900 4.900 4.550 4.600 412,024 -0.35(-7.07%)
Apr 30, 2018 5.050 5.100 4.850 4.950 390,092 -0.10(-1.98%)
Apr 27, 2018 4.950 5.050 4.850 5.050 457,013 +0.10(+2.02%)
Apr 26, 2018 4.950 5.050 4.900 4.950 493,789 +0.00(+0.00%)
Apr 25, 2018 4.800 5.100 4.800 4.950 865,197 +0.10(+2.06%)
Apr 24, 2018 4.850 4.950 4.800 4.850 448,748 +0.00(+0.00%)
Apr 23, 2018 4.950 5.000 4.700 4.850 621,484 +0.00(+0.00%)
Apr 20, 2018 4.650 4.950 4.650 4.850 241,704 +0.15(+3.19%)
Apr 19, 2018 4.750 4.800 4.650 4.700 328,485 +0.00(+0.00%)
Apr 18, 2018 4.600 4.900 4.600 4.700 566,158 +0.10(+2.17%)
Apr 17, 2018 4.400 4.700 4.300 4.600 390,357 +0.20(+4.55%)
Apr 16, 2018 4.250 4.575 4.200 4.400 262,142 +0.15(+3.53%)
Apr 13, 2018 4.500 4.500 4.250 4.250 225,358 -0.20(-4.49%)
Apr 12, 2018 4.200 4.550 3.950 4.450 473,523 +0.25(+5.95%)
Apr 11, 2018 4.150 4.250 4.100 4.200 195,827 +0.00(+0.00%)
Apr 10, 2018 4.200 4.300 4.150 4.200 285,748 +0.05(+1.20%)
Apr 09, 2018 4.100 4.250 4.000 4.150 470,020 +0.10(+2.47%)
Apr 06, 2018 4.100 4.250 3.950 4.050 307,845 -0.10(-2.41%)
Apr 05, 2018 4.150 4.200 4.050 4.150 424,495 +0.05(+1.22%)
Apr 04, 2018 3.900 4.150 3.800 4.100 382,959 +0.15(+3.80%)
Apr 03, 2018 4.050 4.250 3.850 3.950 587,360 -0.10(-2.47%)
Apr 02, 2018 4.300 4.400 3.950 4.050 516,488 -0.30(-6.90%)
Mar 29, 2018 4.350 4.350 4.350 0 -0.05(-1.14%)
Mar 28, 2018 4.350 4.450 4.225 4.400 702,322 +0.05(+1.15%)
Mar 27, 2018 4.100 4.400 3.975 4.350 584,798 +0.30(+7.41%)
Mar 26, 2018 4.050 4.150 3.850 4.050 494,202 +0.15(+3.85%)
Mar 23, 2018 3.950 4.000 3.850 3.900 332,101 -0.05(-1.27%)
Mar 22, 2018 4.050 4.150 3.900 3.950 304,704 -0.20(-4.82%)
Mar 21, 2018 4.100 4.300 4.100 4.150 143,933 +0.00(+0.00%)
Mar 20, 2018 4.350 4.400 4.050 4.150 658,354 -0.20(-4.60%)
Mar 19, 2018 4.650 4.650 4.300 4.350 539,579 -0.30(-6.45%)
Mar 16, 2018 4.400 4.650 4.300 4.650 1,060,900 +0.25(+5.68%)
Mar 15, 2018 4.600 4.650 4.400 4.400 590,458 -0.20(-4.35%)
Mar 14, 2018 4.550 4.700 4.450 4.600 438,676 +0.05(+1.10%)
Mar 13, 2018 4.650 4.700 4.450 4.550 550,572 +0.00(+0.00%)
Mar 12, 2018 4.500 4.600 4.300 4.550 618,367 +0.05(+1.11%)
Mar 09, 2018 4.350 4.650 4.288 4.500 372,442 +0.20(+4.65%)
Mar 08, 2018 4.500 4.500 4.200 4.300 444,510 -0.20(-4.44%)
Mar 07, 2018 4.800 4.500 960,897 +0.35(+8.43%)
Mar 06, 2018 4.200 4.300 4.050 4.150 475,346 +0.00(+0.00%)
Mar 05, 2018 3.950 4.250 3.900 4.150 591,281 +0.15(+3.75%)
Mar 02, 2018 3.850 4.050 3.750 4.000 317,587 +0.15(+3.90%)
Mar 01, 2018 3.700 4.100 3.550 3.850 622,657 +0.10(+2.67%)
Feb 28, 2018 3.850 3.850 3.700 3.750 241,542 -0.15(-3.85%)
Feb 27, 2018 4.600 4.600 3.650 3.900 1,745,193 -0.40(-9.30%)
Feb 26, 2018 4.200 4.400 4.050 4.300 636,757 +0.15(+3.61%)
Feb 23, 2018 3.950 4.450 3.850 4.150 480,160 +0.20(+5.06%)
Feb 22, 2018 4.050 4.150 3.900 3.950 241,187 -0.15(-3.66%)
Feb 21, 2018 4.250 4.300 4.050 4.100 267,841 -0.15(-3.53%)
Feb 20, 2018 4.250 4.350 4.050 4.250 557,157 +0.00(+0.00%)
Feb 16, 2018 4.250 4.250 4.250 0 -0.20(-4.49%)
Feb 15, 2018 4.150 4.600 4.102 4.450 588,163 +0.35(+8.54%)
Feb 14, 2018 3.800 4.100 3.800 4.100 327,632 +0.25(+6.49%)
Feb 13, 2018 4.050 4.100 3.800 3.850 616,936 -0.05(-1.28%)
Feb 12, 2018 3.750 3.925 3.650 3.900 362,292 +0.15(+4.00%)
Feb 09, 2018 3.650 3.850 3.525 3.750 875,720 +0.15(+4.17%)
Feb 08, 2018 3.550 3.800 3.550 3.600 723,888 +0.05(+1.41%)
Feb 07, 2018 3.800 3.900 3.500 3.550 819,629 -0.25(-6.58%)
Feb 06, 2018 3.600 4.150 3.600 3.800 1,275,316 +0.05(+1.33%)
Feb 05, 2018 4.050 4.100 3.700 3.750 817,496 -0.25(-6.25%)
Feb 02, 2018 4.100 4.199 4.000 4.000 1,303,027 -0.15(-3.61%)
Feb 01, 2018 4.200 4.250 4.000 4.150 600,042 -0.10(-2.35%)
Jan 31, 2018 4.450 4.500 4.200 4.250 548,018 -0.15(-3.41%)
Jan 30, 2018 4.400 4.650 4.375 4.400 373,645 +0.00(+0.00%)
Jan 29, 2018 4.550 4.575 4.400 4.400 594,039 -0.25(-5.38%)
Jan 26, 2018 4.500 4.650 4.350 4.650 539,824 +0.15(+3.33%)
Jan 25, 2018 4.650 4.725 4.450 4.500 561,715 -0.15(-3.23%)
Jan 24, 2018 4.850 4.900 4.500 4.650 599,662 -0.20(-4.12%)
Jan 23, 2018 5.250 5.350 4.800 4.850 880,680 -0.40(-7.62%)
Jan 22, 2018 5.050 5.300 5.000 5.250 559,513 +0.20(+3.96%)
Jan 19, 2018 5.050 5.350 5.000 5.050 885,194 -0.05(-0.98%)
Jan 18, 2018 5.000 5.350 4.850 5.100 1,669,838 +0.20(+4.08%)
Jan 17, 2018 4.650 4.950 4.600 4.900 680,473 +0.25(+5.38%)
Jan 16, 2018 4.950 5.000 4.625 4.650 808,101 -0.25(-5.10%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.15(-2.97%)
Jan 11, 2018 5.000 5.050 4.900 5.050 674,637 +0.05(+1.00%)
Jan 10, 2018 5.250 5.250 4.950 5.000 921,395 -0.25(-4.76%)
Jan 09, 2018 5.300 5.350 5.150 5.250 693,146 +0.00(+0.00%)
Jan 08, 2018 5.300 5.325 4.900 5.250 1,318,537 -0.05(-0.94%)
Jan 05, 2018 4.600 5.450 4.600 5.300 1,884,004 +0.70(+15.22%)
Jan 04, 2018 4.400 4.650 4.275 4.600 823,301 +0.30(+6.98%)
Jan 03, 2018 4.400 4.450 4.250 4.300 506,856 -0.10(-2.27%)
Jan 02, 2018 4.450 4.500 4.200 4.400 561,380 +0.00(+0.00%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 28, 2017 4.400 4.450 4.200 4.350 755,356 +0.00(+0.00%)
Dec 27, 2017 4.200 4.450 4.150 4.350 480,543 +0.15(+3.57%)
Dec 26, 2017 4.100 4.300 4.100 4.200 197,432 +0.10(+2.44%)
Dec 22, 2017 4.150 4.150 4.025 4.100 502,747 -0.05(-1.20%)
Dec 21, 2017 4.150 4.250 4.100 4.150 287,418 -0.05(-1.19%)
Dec 20, 2017 4.150 4.275 4.100 4.200 359,326 +0.10(+2.44%)
Dec 19, 2017 4.050 4.400 4.050 4.100 605,734 +0.00(+0.00%)
Dec 18, 2017 4.150 4.300 4.050 4.100 364,578 +0.05(+1.23%)
Dec 15, 2017 4.050 4.100 3.900 4.050 1,580,725 +0.00(+0.00%)
Dec 14, 2017 4.000 4.150 3.950 4.050 590,420 +0.05(+1.25%)
Dec 13, 2017 3.900 4.100 3.850 4.000 560,344 +0.10(+2.56%)
Dec 12, 2017 3.850 4.000 3.850 3.900 245,405 +0.05(+1.30%)
Dec 11, 2017 3.900 4.100 3.850 3.850 399,416 +0.00(+0.00%)
Dec 08, 2017 3.650 3.950 3.600 3.850 316,011 +0.00(+0.00%)
Dec 07, 2017 3.600 3.800 3.550 732,147 +0.00(+0.00%)
Dec 06, 2017 3.750 3.800 3.600 3.600 419,316 -0.20(-5.26%)
Dec 05, 2017 3.850 4.000 3.750 3.800 561,847 -0.05(-1.30%)
Dec 04, 2017 3.650 3.900 3.650 3.850 612,450 +0.20(+5.48%)
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.