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%)
Dec 01, 2010 29.80 29.88 28.76 29.24 528,416 -0.27(-0.91%)
Nov 30, 2010 29.42 29.74 28.90 29.51 236,652 -1.42(-4.59%)
Nov 29, 2010 30.48 31.00 29.92 30.93 70,120 +0.41(+1.34%)
Nov 26, 2010 30.56 30.78 30.32 30.52 28,408 -0.36(-1.17%)
Nov 24, 2010 30.88 30.88 30.88 30.88 71,907 +0.16(+0.52%)
Nov 23, 2010 30.28 30.94 30.14 30.72 109,043 +0.12(+0.39%)
Nov 22, 2010 30.08 30.75 30.08 30.60 47,017 +0.39(+1.29%)
Nov 19, 2010 30.70 30.70 30.02 30.21 107,446 -0.66(-2.14%)
Nov 18, 2010 30.41 31.75 30.41 30.87 107,095 +0.49(+1.61%)
Nov 17, 2010 30.39 30.45 30.05 30.38 70,026 +0.02(+0.07%)
Nov 16, 2010 30.29 30.55 30.01 30.36 111,701 -0.20(-0.65%)
Nov 15, 2010 30.26 30.76 30.07 30.56 89,045 +0.48(+1.60%)
Nov 12, 2010 29.83 30.40 29.83 30.08 59,991 +0.01(+0.03%)
Nov 11, 2010 29.99 30.33 29.73 30.07 169,447 -0.18(-0.60%)
Nov 10, 2010 30.11 30.50 29.69 30.25 213,012 +0.25(+0.83%)
Nov 09, 2010 30.00 30.15 29.81 30.00 141,122 +0.18(+0.60%)
Nov 08, 2010 29.21 29.84 29.08 29.82 92,980 +0.46(+1.57%)
Nov 05, 2010 30.03 30.15 29.25 29.36 116,732 -0.59(-1.97%)
Nov 04, 2010 30.13 30.76 29.58 29.95 159,634 +0.27(+0.91%)
Nov 03, 2010 28.50 29.75 28.28 29.68 276,770 +1.28(+4.51%)
Nov 02, 2010 28.34 28.50 27.66 28.40 222,031 +0.36(+1.28%)
Nov 01, 2010 28.00 28.36 27.79 28.04 118,023 +0.23(+0.83%)
Oct 29, 2010 27.84 28.08 27.58 27.81 90,326 -0.09(-0.32%)
Oct 28, 2010 27.98 28.28 27.46 27.90 470,420 +0.34(+1.23%)
Oct 27, 2010 28.66 28.66 27.05 27.56 511,636 -1.10(-3.84%)
Oct 25, 2010 28.48 28.89 28.26 28.66 182,101 +0.53(+1.88%)
Oct 22, 2010 27.68 28.45 27.66 28.13 62,923 +0.54(+1.96%)
Oct 21, 2010 28.29 28.50 27.27 27.59 136,294 -0.50(-1.78%)
Oct 20, 2010 28.07 28.59 27.99 28.09 68,812 +0.14(+0.50%)
Oct 19, 2010 28.70 29.13 27.86 27.95 65,802 -1.13(-3.89%)
Oct 18, 2010 29.10 29.25 28.36 29.08 44,613 +0.03(+0.10%)
Oct 15, 2010 29.38 29.40 28.50 29.05 243,066 -0.11(-0.38%)
Oct 14, 2010 29.09 29.50 28.93 29.16 105,863 -0.06(-0.21%)
Oct 13, 2010 29.39 29.45 28.86 29.22 132,409 -0.03(-0.10%)
Oct 12, 2010 29.07 29.60 28.98 29.25 78,050 +0.05(+0.17%)
Oct 11, 2010 29.09 29.90 29.06 29.20 206,774 +0.09(+0.31%)
Oct 08, 2010 29.11 29.14 28.16 29.11 85,187 +1.02(+3.63%)
Oct 07, 2010 29.15 29.34 27.96 28.09 97,996 -0.74(-2.57%)
Oct 06, 2010 28.65 29.03 28.33 28.83 61,288 +0.08(+0.28%)
Oct 05, 2010 28.50 29.46 28.50 28.75 90,207 +0.57(+2.02%)
Oct 04, 2010 27.90 28.67 27.44 28.18 94,679 +0.26(+0.93%)
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.