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 (%)
May 31, 2019 3.600 3.750 3.320 3.740 1,280,400 +0.10(+2.75%)
May 30, 2019 3.680 3.705 3.390 3.640 842,765 -0.03(-0.82%)
May 29, 2019 3.920 3.963 3.540 3.670 788,432 -0.21(-5.41%)
May 28, 2019 3.840 4.130 3.840 3.880 526,821 +0.05(+1.31%)
May 24, 2019 3.980 4.070 3.820 3.830 558,100 -0.12(-3.04%)
May 23, 2019 4.090 4.100 3.790 3.950 635,949 -0.20(-4.82%)
May 22, 2019 4.400 4.400 4.120 4.150 403,378 -0.26(-5.90%)
May 21, 2019 4.520 4.520 4.300 4.410 416,359 -0.10(-2.22%)
May 20, 2019 4.690 4.730 4.400 4.510 479,465 -0.18(-3.84%)
May 17, 2019 4.920 5.040 4.610 4.690 750,100 -0.23(-4.67%)
May 16, 2019 4.780 4.968 4.670 4.920 1,802,345 +0.14(+2.93%)
May 15, 2019 4.910 4.960 4.750 4.780 531,933 -0.17(-3.43%)
May 14, 2019 4.950 4.970 4.750 4.950 690,567 +0.00(+0.00%)
May 13, 2019 4.990 5.070 4.869 4.950 502,611 -0.10(-1.98%)
May 10, 2019 5.000 5.130 4.910 5.050 715,900 +0.00(+0.00%)
May 09, 2019 5.350 5.400 4.940 5.050 778,862 -0.44(-8.01%)
May 08, 2019 5.750 5.880 5.280 5.490 1,023,142 -0.16(-2.83%)
May 07, 2019 5.850 6.030 5.590 5.650 747,158 -0.28(-4.72%)
May 06, 2019 6.150 6.150 5.850 5.930 437,514 -0.32(-5.12%)
May 03, 2019 6.410 6.544 6.190 6.250 355,100 -0.13(-2.04%)
May 02, 2019 5.980 6.410 5.870 6.380 891,115 +0.39(+6.51%)
May 01, 2019 6.270 6.339 5.940 5.990 559,306 -0.29(-4.62%)
Apr 30, 2019 6.310 6.390 6.090 6.280 565,207 -0.04(-0.63%)
Apr 29, 2019 6.310 6.350 6.120 6.320 448,959 +0.00(+0.00%)
Apr 26, 2019 6.410 6.430 6.170 6.320 387,600 -0.17(-2.62%)
Apr 25, 2019 6.630 6.630 6.430 6.490 425,219 -0.17(-2.55%)
Apr 24, 2019 6.590 6.790 6.460 6.660 442,469 +0.02(+0.30%)
Apr 23, 2019 6.420 6.690 6.340 6.640 390,266 +0.23(+3.59%)
Apr 22, 2019 6.570 6.620 6.360 6.410 321,299 -0.16(-2.44%)
Apr 18, 2019 6.690 6.790 6.510 6.570 308,400 -0.03(-0.45%)
Apr 17, 2019 6.610 6.810 6.560 6.600 284,742 +0.07(+1.07%)
Apr 16, 2019 6.300 6.570 6.300 6.530 348,614 +0.21(+3.32%)
Apr 15, 2019 6.370 6.410 6.180 6.320 517,343 -0.13(-2.02%)
Apr 12, 2019 6.750 6.810 6.300 6.450 405,600 -0.29(-4.30%)
Apr 11, 2019 6.930 6.930 6.710 6.740 231,676 -0.18(-2.60%)
Apr 10, 2019 6.880 7.000 6.700 6.920 351,159 +0.07(+1.02%)
Apr 09, 2019 6.880 7.080 6.690 6.850 387,387 -0.06(-0.87%)
Apr 08, 2019 7.330 7.330 6.800 6.910 515,290 -0.33(-4.56%)
Apr 05, 2019 7.300 7.420 7.130 7.240 471,800 +0.00(+0.00%)
Apr 04, 2019 7.160 7.350 7.110 7.240 281,866 +0.02(+0.28%)
Apr 03, 2019 7.230 7.410 7.190 7.220 262,554 -0.01(-0.14%)
Apr 02, 2019 7.130 7.450 7.100 7.230 375,782 +0.07(+0.98%)
Apr 01, 2019 7.080 7.237 6.990 7.160 567,107 +0.12(+1.70%)
Mar 29, 2019 7.190 7.330 6.980 7.040 563,400 -0.14(-1.95%)
Mar 28, 2019 7.470 7.500 6.950 7.180 640,312 -0.27(-3.62%)
Mar 27, 2019 7.380 7.635 7.200 7.450 578,811 -0.03(-0.40%)
Mar 26, 2019 7.510 7.755 7.386 7.480 552,842 +0.02(+0.27%)
Mar 25, 2019 7.990 8.087 7.250 7.460 643,308 -0.42(-5.33%)
Mar 22, 2019 7.750 8.260 7.718 7.880 699,000 +0.12(+1.55%)
Mar 21, 2019 6.840 7.780 6.840 7.760 1,600,593 +0.92(+13.45%)
Mar 20, 2019 6.950 7.030 6.789 6.840 243,966 -0.10(-1.44%)
Mar 19, 2019 6.860 7.170 6.860 6.940 452,977 +0.10(+1.46%)
Mar 18, 2019 6.600 6.860 6.489 6.840 1,049,642 +0.23(+3.48%)
Mar 15, 2019 6.710 6.723 6.220 6.610 1,364,500 -0.10(-1.49%)
Mar 14, 2019 6.840 6.910 6.630 6.710 309,764 -0.18(-2.61%)
Mar 13, 2019 6.950 7.015 6.720 6.890 319,326 -0.01(-0.14%)
Mar 12, 2019 6.990 7.075 6.890 6.900 406,996 -0.09(-1.29%)
Mar 11, 2019 6.850 7.070 6.850 6.990 422,080 +0.14(+2.04%)
Mar 08, 2019 6.940 7.030 6.810 6.850 372,400 -0.13(-1.86%)
Mar 07, 2019 7.010 7.180 6.830 6.980 413,514 -0.03(-0.43%)
Mar 06, 2019 6.860 7.040 6.770 7.010 340,205 +0.18(+2.64%)
Mar 05, 2019 7.140 7.170 6.650 6.830 453,751 -0.31(-4.34%)
Mar 04, 2019 7.380 7.450 6.773 7.140 483,736 -0.20(-2.72%)
Mar 01, 2019 7.460 7.570 7.210 7.340 275,300 -0.03(-0.41%)
Feb 28, 2019 7.370 7.480 7.130 7.370 577,496 +0.00(+0.00%)
Feb 27, 2019 6.890 7.540 6.835 7.370 936,680 +0.41(+5.89%)
Feb 26, 2019 5.910 7.350 5.900 6.960 1,487,627 +1.21(+21.04%)
Feb 25, 2019 5.560 5.850 5.450 5.750 650,757 +0.24(+4.36%)
Feb 22, 2019 5.330 5.700 5.330 5.510 328,700 +0.15(+2.80%)
Feb 21, 2019 5.410 5.410 5.220 5.360 318,656 -0.04(-0.74%)
Feb 20, 2019 5.340 5.490 5.010 5.400 501,925 +0.05(+0.93%)
Feb 19, 2019 5.450 5.500 5.300 5.350 454,557 -0.13(-2.37%)
Feb 15, 2019 5.570 5.570 5.440 5.480 429,000 -0.01(-0.18%)
Feb 14, 2019 5.630 5.666 5.230 5.490 463,611 -0.15(-2.66%)
Feb 13, 2019 5.530 5.780 5.530 5.640 345,505 +0.14(+2.55%)
Feb 12, 2019 5.280 5.660 5.280 5.500 589,343 +0.23(+4.36%)
Feb 11, 2019 5.090 5.300 5.000 5.270 287,067 +0.18(+3.54%)
Feb 08, 2019 5.030 5.220 5.030 5.090 296,700 +0.02(+0.39%)
Feb 07, 2019 5.360 5.701 4.940 5.070 761,211 -0.33(-6.11%)
Feb 06, 2019 5.000 5.420 4.910 5.400 693,371 +0.39(+7.78%)
Feb 05, 2019 4.650 5.030 4.650 5.010 415,001 +0.39(+8.44%)
Feb 04, 2019 4.550 4.735 4.508 4.620 350,268 +0.04(+0.87%)
Feb 01, 2019 4.620 4.660 4.500 4.580 228,800 -0.04(-0.87%)
Jan 31, 2019 4.640 4.670 4.390 4.620 388,241 +0.01(+0.22%)
Jan 30, 2019 4.590 4.780 4.380 4.610 467,679 +0.03(+0.66%)
Jan 29, 2019 4.860 4.890 4.570 4.580 253,969 -0.34(-6.91%)
Jan 28, 2019 5.100 5.100 4.710 4.920 428,397 -0.20(-3.91%)
Jan 25, 2019 5.020 5.230 4.920 5.120 201,200 +0.17(+3.43%)
Jan 24, 2019 4.920 5.180 4.850 4.950 317,429 +0.02(+0.41%)
Jan 23, 2019 4.790 4.977 4.500 4.930 694,322 +0.23(+4.89%)
Jan 22, 2019 4.900 5.020 4.660 4.700 338,945 -0.19(-3.89%)
Jan 18, 2019 4.710 5.040 4.630 4.890 408,200 +0.09(+1.87%)
Jan 17, 2019 4.870 4.910 4.700 4.800 310,809 -0.12(-2.44%)
Jan 16, 2019 5.120 5.250 4.810 4.920 321,304 -0.19(-3.72%)
Jan 15, 2019 5.160 5.200 4.970 5.110 403,883 -0.06(-1.16%)
Jan 14, 2019 5.140 5.290 5.050 5.170 251,001 -0.05(-0.96%)
Jan 11, 2019 5.100 5.450 5.100 5.220 355,200 +0.10(+1.95%)
Jan 10, 2019 5.190 5.200 4.900 5.120 412,760 -0.08(-1.54%)
Jan 09, 2019 5.290 5.610 5.160 5.200 474,292 -0.07(-1.33%)
Jan 08, 2019 5.250 5.440 5.080 5.270 528,531 +0.11(+2.13%)
Jan 07, 2019 4.880 5.400 4.630 5.160 430,600 +0.24(+4.88%)
Jan 04, 2019 4.800 5.070 4.630 4.920 1,242,600 +0.11(+2.29%)
Jan 03, 2019 5.110 5.163 4.675 4.810 397,647 -0.37(-7.14%)
Jan 02, 2019 4.640 5.195 4.610 5.180 306,037 +0.44(+9.28%)
Dec 31, 2018 4.660 4.860 4.550 4.740 224,000 +0.09(+1.94%)
Dec 28, 2018 4.870 4.990 4.580 4.650 282,600 -0.20(-4.12%)
Dec 27, 2018 5.400 5.400 4.790 4.850 506,502 -0.67(-12.14%)
Dec 26, 2018 4.700 5.650 4.560 5.520 1,841,528 +0.89(+19.22%)
Dec 24, 2018 4.570 4.640 4.270 4.630 436,000 +0.01(+0.22%)
Dec 21, 2018 4.920 4.920 4.580 4.620 538,400 -0.30(-6.10%)
Dec 20, 2018 5.130 5.140 4.840 4.920 324,235 -0.19(-3.72%)
Dec 19, 2018 5.420 5.490 5.064 5.110 235,968 -0.30(-5.55%)
Dec 18, 2018 5.340 5.530 5.340 5.410 216,686 +0.11(+2.08%)
Dec 17, 2018 5.260 5.400 5.113 5.300 273,251 +0.02(+0.38%)
Dec 14, 2018 5.410 5.630 5.140 5.280 516,700 -0.14(-2.58%)
Dec 13, 2018 5.650 5.880 5.350 5.420 275,672 -0.25(-4.41%)
Dec 12, 2018 6.240 6.240 5.640 5.670 345,557 -0.57(-9.13%)
Dec 11, 2018 6.010 6.500 5.900 6.240 434,679 +0.32(+5.41%)
Dec 10, 2018 6.370 6.370 5.805 5.920 1,156,471 -0.50(-7.79%)
Dec 07, 2018 6.690 6.750 6.320 6.420 636,700 -0.23(-3.46%)
Dec 06, 2018 7.080 7.280 6.560 6.650 310,655 -0.56(-7.77%)
Dec 04, 2018 7.380 7.450 7.020 7.210 368,400 -0.16(-2.17%)
Dec 03, 2018 7.890 8.150 7.340 7.370 612,468 -0.43(-5.51%)
Nov 30, 2018 7.700 7.880 7.650 7.800 360,900 +0.05(+0.65%)
Nov 29, 2018 7.710 7.810 7.480 7.750 314,252 +0.05(+0.65%)
Nov 28, 2018 7.230 7.780 7.180 7.700 347,657 +0.48(+6.65%)
Nov 27, 2018 6.870 7.330 6.860 7.220 262,984 +0.34(+4.94%)
Nov 26, 2018 7.350 7.548 6.850 6.880 527,756 -0.37(-5.10%)
Nov 23, 2018 7.710 7.770 7.250 7.250 236,700 -0.45(-5.84%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.25(+3.36%)
Nov 20, 2018 7.440 7.690 7.340 7.450 370,467 -0.17(-2.23%)
Nov 19, 2018 7.940 8.130 7.540 7.620 463,330 -0.37(-4.63%)
Nov 16, 2018 7.990 8.180 7.690 7.990 372,900 -0.05(-0.62%)
Nov 15, 2018 7.890 8.260 7.777 8.040 346,530 +0.10(+1.26%)
Nov 14, 2018 8.610 8.670 7.760 7.940 621,196 -0.67(-7.78%)
Nov 13, 2018 7.430 8.850 7.430 8.610 994,190 +1.00(+13.14%)
Nov 12, 2018 6.630 7.920 6.540 7.610 679,836 +0.87(+12.91%)
Nov 09, 2018 6.860 6.870 6.330 6.740 548,400 -0.22(-3.16%)
Nov 08, 2018 6.630 7.070 6.570 6.960 619,794 +0.26(+3.88%)
Nov 07, 2018 7.450 7.820 6.160 6.700 1,757,150 -1.14(-14.54%)
Nov 06, 2018 7.330 7.880 7.090 7.840 645,038 +0.46(+6.23%)
Nov 05, 2018 7.810 7.810 7.280 7.380 476,216 -0.45(-5.75%)
Nov 02, 2018 7.980 8.110 7.720 7.830 422,700 -0.09(-1.14%)
Nov 01, 2018 7.830 8.170 7.790 7.920 417,186 +0.15(+1.93%)
Oct 31, 2018 8.140 8.140 7.630 7.770 457,450 -0.35(-4.31%)
Oct 30, 2018 7.790 8.260 7.720 8.120 273,057 +0.33(+4.24%)
Oct 29, 2018 7.650 8.180 7.610 7.790 440,690 +0.19(+2.50%)
Oct 26, 2018 7.640 7.830 7.280 7.600 730,600 -0.24(-3.06%)
Oct 25, 2018 8.710 8.930 7.799 7.840 676,569 -0.87(-9.99%)
Oct 24, 2018 9.180 9.440 8.670 8.710 421,279 -0.52(-5.63%)
Oct 23, 2018 9.110 9.370 8.845 9.230 359,498 +0.05(+0.54%)
Oct 22, 2018 9.080 9.460 9.040 9.180 370,542 +0.10(+1.10%)
Oct 19, 2018 9.590 9.920 8.925 9.080 610,500 -0.48(-5.02%)
Oct 18, 2018 10.07 10.11 9.400 9.560 418,116 -0.53(-5.25%)
Oct 17, 2018 9.740 10.41 9.480 10.09 660,148 +0.31(+3.17%)
Oct 16, 2018 9.980 10.04 9.470 9.780 507,730 -0.21(-2.10%)
Oct 15, 2018 9.520 10.11 9.380 9.990 621,976 +0.44(+4.61%)
Oct 12, 2018 9.800 10.09 9.400 9.550 579,400 -0.16(-1.65%)
Oct 11, 2018 9.450 10.23 9.450 9.710 933,358 +0.23(+2.43%)
Oct 10, 2018 8.940 9.520 8.790 9.480 871,479 +0.55(+6.16%)
Oct 09, 2018 8.770 9.230 8.710 8.930 501,064 +0.09(+1.02%)
Oct 08, 2018 9.100 9.260 8.660 8.840 347,905 -0.33(-3.60%)
Oct 05, 2018 9.370 9.500 8.940 9.170 814,100 -0.15(-1.61%)
Oct 04, 2018 9.410 9.450 9.030 9.320 983,603 -0.16(-1.69%)
Oct 03, 2018 9.350 9.560 9.035 9.480 913,697 +0.13(+1.39%)
Oct 02, 2018 9.660 9.660 9.200 9.350 689,585 -0.28(-2.91%)
Oct 01, 2018 10.00 10.20 9.450 9.630 780,618 -0.37(-3.70%)
Sep 28, 2018 10.30 10.62 9.700 10.00 695,500 -0.30(-2.91%)
Sep 27, 2018 10.30 10.85 10.10 10.30 693,009 -0.05(-0.48%)
Sep 26, 2018 11.10 11.55 10.20 10.35 1,054,420 -0.80(-7.17%)
Sep 25, 2018 11.15 11.70 10.37 11.15 1,105,064 +0.05(+0.45%)
Sep 24, 2018 11.20 11.62 11.05 11.10 868,992 -0.10(-0.89%)
Sep 21, 2018 11.70 12.00 11.05 11.20 2,199,100 -0.50(-4.27%)
Sep 20, 2018 11.85 11.95 11.35 11.70 916,460 -0.35(-2.90%)
Sep 19, 2018 12.05 12.15 11.62 12.05 667,806 +0.05(+0.42%)
Sep 18, 2018 12.30 12.40 11.65 12.00 820,498 -0.30(-2.44%)
Sep 17, 2018 12.60 12.65 12.20 12.30 483,220 -0.25(-1.99%)
Sep 14, 2018 13.60 13.63 12.20 12.55 834,700 -1.05(-7.72%)
Sep 13, 2018 13.25 13.88 13.15 13.60 971,265 +0.35(+2.64%)
Sep 12, 2018 13.20 13.45 13.00 13.25 524,803 +0.10(+0.76%)
Sep 11, 2018 13.20 13.30 12.85 13.15 686,408 +0.00(+0.00%)
Sep 10, 2018 12.15 13.40 12.15 13.15 1,586,997 +1.00(+8.23%)
Sep 07, 2018 11.50 12.43 11.30 12.15 785,600 -0.15(-1.22%)
Sep 06, 2018 12.15 12.70 12.05 12.30 435,451 +0.05(+0.41%)
Sep 05, 2018 12.90 13.35 12.05 12.25 593,740 -0.45(-3.54%)
Sep 04, 2018 12.75 13.20 11.90 12.70 926,574 -0.10(-0.78%)
Aug 31, 2018 12.80 12.80 12.80 0 +0.25(+1.99%)
Aug 30, 2018 13.10 13.13 12.50 12.55 554,530 -0.55(-4.20%)
Aug 29, 2018 13.55 13.55 12.30 13.10 556,683 -0.50(-3.68%)
Aug 28, 2018 13.65 13.93 13.60 13.60 440,563 -0.05(-0.37%)
Aug 27, 2018 13.75 13.95 13.35 13.65 447,433 +0.00(+0.00%)
Aug 24, 2018 13.80 13.85 13.38 13.65 585,500 +0.00(+0.00%)
Aug 23, 2018 12.95 13.80 12.80 13.65 828,004 +0.70(+5.41%)
Aug 22, 2018 12.60 13.00 12.45 12.95 470,037 +0.25(+1.97%)
Aug 21, 2018 12.75 12.90 12.50 12.70 620,624 -0.05(-0.39%)
Aug 20, 2018 12.90 13.30 12.70 12.75 638,926 +0.00(+0.00%)
Aug 17, 2018 12.55 13.10 12.35 12.75 1,148,100 +0.30(+2.41%)
Aug 16, 2018 13.10 13.50 12.15 12.45 1,294,069 -0.50(-3.86%)
Aug 15, 2018 12.40 13.10 12.22 12.95 1,159,414 +0.55(+4.44%)
Aug 14, 2018 12.20 12.55 11.90 12.40 930,688 +0.35(+2.90%)
Aug 13, 2018 11.95 12.15 11.70 12.05 1,529,301 +0.20(+1.69%)
Aug 10, 2018 10.85 11.95 10.85 11.85 946,700 +0.90(+8.22%)
Aug 09, 2018 10.50 11.15 10.50 10.95 1,188,967 +0.25(+2.34%)
Aug 08, 2018 8.700 10.95 8.700 10.70 2,632,041 +2.60(+32.10%)
Aug 07, 2018 8.400 8.550 8.050 8.100 267,579 -0.30(-3.57%)
Aug 06, 2018 8.600 8.600 8.200 8.400 148,199 -0.25(-2.89%)
Aug 03, 2018 8.500 8.700 8.250 8.650 455,300 +0.20(+2.37%)
Aug 02, 2018 8.200 8.500 8.075 8.450 188,835 +0.25(+3.05%)
Aug 01, 2018 8.400 8.500 8.050 8.200 274,270 -0.15(-1.80%)
Jul 31, 2018 8.100 8.500 8.000 8.350 336,048 +0.35(+4.37%)
Jul 30, 2018 7.900 8.100 7.800 8.000 348,380 +0.15(+1.91%)
Jul 27, 2018 7.900 7.950 7.550 7.850 346,300 +0.00(+0.00%)
Jul 26, 2018 7.850 7.900 7.650 7.850 305,666 +0.00(+0.00%)
Jul 25, 2018 7.800 7.850 7.650 7.850 312,644 +0.05(+0.64%)
Jul 24, 2018 7.750 7.900 7.500 7.800 600,055 +0.10(+1.30%)
Jul 23, 2018 7.400 7.800 7.150 7.700 328,715 +0.35(+4.76%)
Jul 20, 2018 7.150 7.400 7.050 7.350 180,736 +0.20(+2.80%)
Jul 19, 2018 6.950 7.500 6.800 7.150 329,778 +0.20(+2.88%)
Jul 18, 2018 6.900 6.950 6.800 6.950 99,657 +0.05(+0.72%)
Jul 17, 2018 6.600 7.000 6.550 6.900 275,249 +0.25(+3.76%)
Jul 16, 2018 6.900 6.950 6.505 6.650 398,895 -0.25(-3.62%)
Jul 13, 2018 7.100 7.200 6.850 6.900 338,580 -0.15(-2.13%)
Jul 12, 2018 7.150 7.200 6.975 7.050 304,051 -0.10(-1.40%)
Jul 11, 2018 7.000 7.200 6.850 7.150 199,809 +0.10(+1.42%)
Jul 10, 2018 6.950 7.100 6.901 7.050 120,657 +0.10(+1.44%)
Jul 09, 2018 7.150 7.200 6.900 6.950 281,221 -0.20(-2.80%)
Jul 06, 2018 7.000 7.150 6.800 7.150 240,626 +0.20(+2.88%)
Jul 05, 2018 6.900 7.000 6.700 6.950 213,698 +0.05(+0.72%)
Jul 03, 2018 6.900 6.900 6.900 0 +0.05(+0.73%)
Jul 02, 2018 6.800 6.925 6.750 6.850 268,409 -0.10(-1.44%)
Jun 29, 2018 6.975 6.650 6.950 426,313 +0.00(+0.00%)
Jun 28, 2018 7.200 7.300 6.900 6.950 334,255 -0.30(-4.14%)
Jun 27, 2018 7.450 7.550 7.150 7.250 377,565 -0.15(-2.03%)
Jun 26, 2018 7.600 7.700 7.150 7.400 516,857 -0.20(-2.63%)
Jun 25, 2018 7.300 7.600 7.050 7.600 552,263 +0.40(+5.56%)
Jun 22, 2018 7.300 7.650 7.100 7.200 3,511,494 +0.00(+0.00%)
Jun 21, 2018 7.650 7.650 7.100 7.200 796,222 -0.35(-4.64%)
Jun 20, 2018 7.750 7.850 7.500 7.550 531,003 -0.15(-1.95%)
Jun 19, 2018 7.850 7.850 7.450 7.700 456,524 -0.15(-1.91%)
Jun 18, 2018 7.800 8.050 7.655 7.850 510,355 +0.10(+1.29%)
Jun 15, 2018 7.800 7.450 7.750 670,327 +0.30(+4.03%)
Jun 14, 2018 7.650 7.650 7.400 7.450 459,558 -0.20(-2.61%)
Jun 13, 2018 7.450 7.800 7.400 7.650 526,498 +0.25(+3.38%)
Jun 12, 2018 7.500 7.550 7.100 7.400 662,935 -0.05(-0.67%)
Jun 11, 2018 7.000 7.450 6.997 7.450 978,733 +0.40(+5.67%)
Jun 08, 2018 6.250 7.150 6.250 7.050 1,496,515 +0.80(+12.80%)
Jun 07, 2018 5.800 6.300 5.800 6.250 759,486 +0.50(+8.70%)
Jun 06, 2018 5.775 5.400 5.750 359,907 +0.35(+6.48%)
Jun 05, 2018 5.250 5.500 5.200 5.400 474,033 +0.10(+1.89%)
Jun 04, 2018 5.200 5.400 5.200 5.300 315,007 +0.10(+1.92%)
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.