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 (%)
Feb 27, 2015 42.38 42.57 41.98 42.40 330,365 +0.10(+0.24%)
Feb 26, 2015 41.95 42.72 41.95 42.30 282,777 +0.23(+0.55%)
Feb 25, 2015 41.37 42.25 41.35 42.07 636,187 -0.10(-0.24%)
Feb 24, 2015 42.88 44.23 41.93 42.17 848,742 -1.88(-4.27%)
Feb 23, 2015 44.51 44.73 43.89 44.05 461,279 -0.62(-1.39%)
Feb 20, 2015 44.26 44.83 43.59 44.67 339,288 +0.44(+0.99%)
Feb 19, 2015 44.10 44.56 43.80 44.23 163,494 +0.11(+0.25%)
Feb 18, 2015 43.87 44.48 43.63 44.12 237,798 +0.07(+0.16%)
Feb 17, 2015 43.90 44.14 43.39 44.05 453,429 +0.15(+0.34%)
Feb 13, 2015 43.57 43.90 43.90 43.90 295,400 +0.62(+1.43%)
Feb 12, 2015 42.50 43.66 42.19 43.28 453,300 +1.15(+2.73%)
Feb 11, 2015 42.22 42.37 41.26 42.13 263,516 -0.16(-0.38%)
Feb 10, 2015 42.42 42.61 41.90 42.29 189,141 +0.04(+0.09%)
Feb 09, 2015 42.14 42.69 42.03 42.25 146,685 -0.08(-0.19%)
Feb 06, 2015 42.15 42.67 41.98 42.33 282,860 +0.27(+0.64%)
Feb 05, 2015 41.42 42.45 41.34 42.06 229,353 +0.91(+2.21%)
Feb 04, 2015 41.16 41.55 40.83 41.15 562,891 -0.18(-0.44%)
Feb 03, 2015 41.59 41.75 40.45 41.33 822,698 -0.54(-1.29%)
Feb 02, 2015 42.34 42.60 41.43 41.87 479,462 -0.40(-0.95%)
Jan 30, 2015 42.46 42.85 42.14 42.27 354,768 -0.42(-0.98%)
Jan 29, 2015 42.61 43.17 42.34 42.69 211,989 +0.19(+0.45%)
Jan 28, 2015 43.19 43.56 42.27 42.50 270,842 -0.60(-1.39%)
Jan 27, 2015 42.62 43.31 42.37 43.10 272,420 +0.09(+0.21%)
Jan 26, 2015 42.78 43.55 42.41 43.01 235,433 +0.14(+0.33%)
Jan 23, 2015 42.61 43.19 41.86 42.87 353,231 +0.25(+0.59%)
Jan 22, 2015 41.35 42.99 41.35 42.62 530,271 +1.32(+3.20%)
Jan 21, 2015 39.79 41.43 39.64 41.30 644,080 +1.33(+3.33%)
Jan 20, 2015 40.91 40.95 39.81 39.97 380,821 -1.06(-2.58%)
Jan 16, 2015 40.18 41.15 39.75 41.03 368,869 +0.65(+1.61%)
Jan 15, 2015 42.00 42.00 40.25 40.38 556,250 -1.72(-4.09%)
Jan 14, 2015 42.66 42.84 41.42 42.10 385,380 -0.90(-2.09%)
Jan 13, 2015 43.68 44.18 42.51 43.00 411,447 -0.38(-0.88%)
Jan 12, 2015 43.75 43.78 42.83 43.38 329,445 -0.34(-0.78%)
Jan 09, 2015 43.64 43.98 43.10 43.72 287,661 -0.04(-0.09%)
Jan 08, 2015 44.64 44.65 42.67 43.76 1,095,232 -2.07(-4.52%)
Jan 07, 2015 45.90 46.47 45.39 45.83 283,358 +0.38(+0.84%)
Jan 06, 2015 46.12 46.54 44.80 45.45 522,203 -0.62(-1.35%)
Jan 05, 2015 47.05 47.28 45.63 46.07 410,497 -1.12(-2.37%)
Jan 02, 2015 48.66 48.85 46.12 47.19 551,930 -1.39(-2.86%)
Dec 31, 2014 47.97 48.58 48.58 48.58 273,900 +0.63(+1.31%)
Dec 30, 2014 47.49 48.25 47.28 47.95 215,681 +0.28(+0.59%)
Dec 29, 2014 47.29 48.37 47.05 47.67 337,065 +0.50(+1.06%)
Dec 26, 2014 47.57 48.05 46.99 47.17 165,049 -0.07(-0.15%)
Dec 24, 2014 46.92 47.24 47.24 47.24 174,900 +0.27(+0.57%)
Dec 23, 2014 46.39 47.54 46.24 46.97 471,787 +0.74(+1.60%)
Dec 22, 2014 46.13 46.76 45.75 46.23 414,142 +0.07(+0.15%)
Dec 19, 2014 46.75 47.08 45.46 46.16 866,524 -0.67(-1.43%)
Dec 18, 2014 47.05 47.20 46.12 46.83 386,217 +0.27(+0.58%)
Dec 17, 2014 46.25 46.93 45.89 46.56 516,426 +0.46(+1.00%)
Dec 16, 2014 46.23 47.36 45.92 46.10 277,454 -0.36(-0.77%)
Dec 15, 2014 46.25 47.12 45.89 46.46 379,958 +0.48(+1.04%)
Dec 12, 2014 45.24 46.34 45.15 45.98 408,214 +0.15(+0.33%)
Dec 11, 2014 46.44 47.56 45.61 45.83 453,698 -0.56(-1.21%)
Dec 10, 2014 47.08 47.75 46.35 46.39 257,374 -0.79(-1.67%)
Dec 09, 2014 46.37 47.35 46.12 47.18 276,210 +0.34(+0.73%)
Dec 08, 2014 47.11 47.47 46.35 46.84 332,062 -0.45(-0.95%)
Dec 05, 2014 47.09 47.80 47.00 47.29 274,771 +0.11(+0.23%)
Dec 04, 2014 45.58 47.64 45.58 47.18 434,223 +1.09(+2.36%)
Dec 03, 2014 46.17 46.69 45.72 46.09 466,751 -0.09(-0.19%)
Dec 02, 2014 46.71 47.22 46.09 46.18 355,905 -0.34(-0.73%)
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.