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, 2011 34.20 34.25 33.71 33.83 364,628 -0.42(-1.23%)
Mar 30, 2011 33.84 34.49 33.65 34.25 287,158 +0.57(+1.69%)
Mar 29, 2011 33.53 33.97 33.07 33.68 232,181 +0.15(+0.45%)
Mar 28, 2011 33.54 33.96 33.15 33.53 264,809 +0.17(+0.51%)
Mar 25, 2011 33.03 33.83 33.00 33.36 289,106 +0.48(+1.46%)
Mar 24, 2011 32.61 33.20 32.30 32.88 395,149 +0.36(+1.11%)
Mar 23, 2011 31.61 32.62 30.93 32.52 471,897 +0.89(+2.81%)
Mar 22, 2011 32.61 32.75 31.55 31.63 286,190 -1.01(-3.09%)
Mar 21, 2011 32.94 32.95 32.54 32.64 350,619 +0.59(+1.84%)
Mar 18, 2011 32.63 32.86 31.76 32.05 1,664,712 -0.35(-1.08%)
Mar 17, 2011 32.88 33.07 32.10 32.40 280,642 -0.01(-0.03%)
Mar 16, 2011 32.67 32.79 32.04 32.41 279,228 -0.36(-1.10%)
Mar 15, 2011 32.84 33.19 32.56 32.77 246,510 -0.42(-1.27%)
Mar 14, 2011 33.12 33.36 32.38 33.19 358,482 -0.21(-0.63%)
Mar 11, 2011 33.25 33.87 33.15 33.40 154,161 -0.01(-0.03%)
Mar 10, 2011 33.41 33.76 33.03 33.41 217,505 -0.30(-0.89%)
Mar 09, 2011 33.55 33.86 33.53 33.71 237,492 +0.02(+0.06%)
Mar 08, 2011 33.35 33.76 32.88 33.69 158,234 +0.43(+1.29%)
Mar 07, 2011 33.49 33.63 32.98 33.26 148,820 -0.10(-0.30%)
Mar 04, 2011 33.53 33.53 33.05 33.36 125,833 -0.06(-0.18%)
Mar 03, 2011 32.64 33.64 32.59 33.42 231,793 +1.04(+3.21%)
Mar 02, 2011 33.19 33.19 32.19 32.38 331,739 -0.59(-1.79%)
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.