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, 2010 33.97 34.19 32.82 33.64 162,338 -0.33(-0.97%)
Dec 30, 2010 34.00 34.37 33.92 33.97 301,676 +0.04(+0.12%)
Dec 29, 2010 33.78 34.00 33.72 33.93 67,912 +0.20(+0.59%)
Dec 28, 2010 33.86 34.22 33.55 33.73 108,518 -0.11(-0.33%)
Dec 27, 2010 33.74 33.89 33.27 33.84 46,934 +0.10(+0.30%)
Dec 23, 2010 33.74 33.96 33.49 33.74 48,783 +0.02(+0.06%)
Dec 22, 2010 34.32 34.32 33.51 33.72 72,708 -0.35(-1.03%)
Dec 21, 2010 33.80 34.12 33.34 34.07 131,858 +0.39(+1.16%)
Dec 20, 2010 33.22 33.97 33.19 33.68 96,364 +0.55(+1.66%)
Dec 17, 2010 32.68 33.79 32.33 33.13 255,751 +0.29(+0.88%)
Dec 16, 2010 32.40 33.16 32.13 32.84 177,869 +0.42(+1.30%)
Dec 15, 2010 32.76 32.93 32.32 32.42 179,715 -0.32(-0.98%)
Dec 14, 2010 33.01 33.01 32.43 32.74 190,008 -0.18(-0.55%)
Dec 13, 2010 33.72 33.89 32.84 32.92 150,401 -0.77(-2.29%)
Dec 10, 2010 33.42 33.95 33.23 33.69 125,754 +0.40(+1.20%)
Dec 09, 2010 33.30 33.61 32.99 33.29 195,157 +0.15(+0.45%)
Dec 08, 2010 32.29 33.84 32.04 33.14 480,146 +0.92(+2.86%)
Dec 07, 2010 30.56 32.86 30.29 32.22 782,022 +2.19(+7.29%)
Dec 06, 2010 29.65 30.38 29.55 30.03 306,038 +0.35(+1.18%)
Dec 03, 2010 29.48 29.99 29.20 29.68 677,183 +0.18(+0.61%)
Dec 02, 2010 29.58 29.80 29.19 29.50 3,387,445 +0.26(+0.89%)
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.