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 (%)
Dec 31, 2015 32.97 32.70 32.70 32.70 200,700 -0.24(-0.73%)
Dec 30, 2015 33.29 33.39 32.79 32.94 227,388 -0.35(-1.05%)
Dec 29, 2015 33.41 33.66 33.07 33.29 210,576 +0.12(+0.36%)
Dec 28, 2015 33.49 33.67 32.88 33.17 228,413 -0.34(-1.01%)
Dec 24, 2015 33.92 33.51 33.51 33.51 131,300 -0.39(-1.15%)
Dec 23, 2015 33.97 34.41 33.63 33.90 245,529 +0.07(+0.21%)
Dec 22, 2015 32.90 33.91 32.52 33.83 389,731 +0.97(+2.95%)
Dec 21, 2015 32.55 33.01 32.37 32.86 379,067 +0.36(+1.11%)
Dec 18, 2015 32.46 32.94 32.37 32.50 844,105 -0.15(-0.46%)
Dec 17, 2015 32.98 33.09 32.33 32.65 227,676 -0.33(-1.00%)
Dec 16, 2015 33.14 33.45 32.78 32.98 388,795 +0.03(+0.09%)
Dec 15, 2015 32.26 33.37 32.24 32.95 804,661 +1.01(+3.16%)
Dec 14, 2015 32.72 33.13 31.71 31.94 475,041 -0.75(-2.29%)
Dec 11, 2015 32.66 32.93 32.40 32.69 284,269 -0.24(-0.73%)
Dec 10, 2015 32.79 33.89 32.69 32.93 841,450 +0.13(+0.40%)
Dec 09, 2015 32.11 33.46 32.08 32.80 338,551 +0.67(+2.09%)
Dec 08, 2015 32.48 32.78 32.01 32.13 451,029 -0.58(-1.77%)
Dec 07, 2015 32.10 32.89 31.64 32.71 514,940 +0.99(+3.12%)
Dec 04, 2015 31.15 31.86 30.47 31.72 579,609 +0.55(+1.76%)
Dec 03, 2015 30.79 31.81 30.79 31.17 524,395 +0.67(+2.20%)
Dec 02, 2015 30.38 30.74 30.34 30.50 167,266 +0.15(+0.49%)
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.