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 (%)
Mar 31, 2014 46.67 47.76 46.47 47.52 544,399 +1.24(+2.68%)
Mar 28, 2014 46.32 46.74 46.02 46.28 340,068 -0.04(-0.09%)
Mar 27, 2014 45.20 46.43 44.94 46.32 657,811 +1.35(+3.00%)
Mar 26, 2014 45.37 45.81 44.90 44.97 336,803 -0.14(-0.31%)
Mar 25, 2014 45.63 46.15 44.85 45.11 1,008,474 -0.12(-0.27%)
Mar 24, 2014 45.53 45.53 44.77 45.23 458,768 -0.25(-0.55%)
Mar 21, 2014 45.39 46.03 45.14 45.48 712,863 +0.38(+0.84%)
Mar 20, 2014 44.60 45.29 44.40 45.10 405,178 +0.34(+0.76%)
Mar 19, 2014 44.73 45.52 44.19 44.76 631,388 +0.04(+0.09%)
Mar 18, 2014 44.84 45.32 44.52 44.72 411,861 -0.08(-0.18%)
Mar 17, 2014 45.12 45.25 44.55 44.80 452,828 -0.25(-0.55%)
Mar 14, 2014 44.53 46.05 44.50 45.05 441,117 +0.55(+1.24%)
Mar 13, 2014 45.27 45.55 43.96 44.50 817,895 -0.69(-1.53%)
Mar 12, 2014 45.24 45.79 44.92 45.19 577,461 -0.39(-0.86%)
Mar 11, 2014 46.09 46.09 45.27 45.58 393,186 -0.39(-0.85%)
Mar 10, 2014 46.43 46.43 45.55 45.97 286,795 -0.42(-0.91%)
Mar 07, 2014 46.41 46.90 46.13 46.39 475,631 +0.15(+0.32%)
Mar 06, 2014 46.30 46.37 45.64 46.24 416,972 -0.05(-0.11%)
Mar 05, 2014 46.74 46.82 46.05 46.29 386,327 -0.40(-0.86%)
Mar 04, 2014 46.67 47.06 46.26 46.69 459,503 +0.50(+1.08%)
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.