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, 2016 30.97 31.20 30.52 30.96 772,376 -0.01(-0.03%)
Mar 30, 2016 30.47 31.09 30.28 30.97 280,001 +0.70(+2.31%)
Mar 29, 2016 29.87 30.31 29.23 30.27 273,530 +0.29(+0.97%)
Mar 28, 2016 29.93 30.43 29.82 29.98 298,412 +0.16(+0.54%)
Mar 24, 2016 30.48 29.82 29.82 29.82 307,800 -0.69(-2.26%)
Mar 23, 2016 31.33 31.52 30.49 30.51 219,684 -0.86(-2.74%)
Mar 22, 2016 31.16 31.80 31.06 31.37 175,876 -0.03(-0.10%)
Mar 21, 2016 32.05 32.18 31.15 31.40 218,343 -0.55(-1.72%)
Mar 18, 2016 31.46 32.20 31.36 31.95 670,058 +0.71(+2.27%)
Mar 17, 2016 30.18 31.30 29.98 31.24 244,062 +0.99(+3.27%)
Mar 16, 2016 29.70 30.38 29.58 30.25 313,755 +0.37(+1.24%)
Mar 15, 2016 30.50 30.50 29.66 29.88 387,079 -0.78(-2.54%)
Mar 14, 2016 31.05 31.14 30.16 30.66 189,330 -0.53(-1.70%)
Mar 11, 2016 31.12 31.30 30.89 31.19 276,957 +0.41(+1.33%)
Mar 10, 2016 30.39 31.21 30.35 30.78 301,401 +0.53(+1.75%)
Mar 09, 2016 30.46 31.03 30.18 30.25 405,040 -0.01(-0.03%)
Mar 08, 2016 30.38 30.73 30.01 30.26 323,017 -0.24(-0.79%)
Mar 07, 2016 29.98 30.52 29.94 30.50 318,317 +0.46(+1.53%)
Mar 04, 2016 30.07 30.81 29.94 30.04 716,329 +0.00(+0.00%)
Mar 03, 2016 28.82 30.05 28.76 30.04 516,546 +1.11(+3.84%)
Mar 02, 2016 28.18 29.19 28.02 28.93 492,052 +0.70(+2.48%)
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.