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 (%)
Jul 31, 2013 47.95 48.22 47.87 48.03 333,964 +0.06(+0.13%)
Jul 30, 2013 47.67 47.99 47.49 47.97 296,650 +0.54(+1.14%)
Jul 29, 2013 46.50 47.53 46.43 47.43 222,218 +0.92(+1.98%)
Jul 26, 2013 46.38 46.54 45.84 46.51 226,294 -0.10(-0.21%)
Jul 25, 2013 45.56 46.81 45.54 46.61 563,522 +1.17(+2.57%)
Jul 24, 2013 46.37 46.61 45.25 45.44 375,509 -0.85(-1.84%)
Jul 23, 2013 46.93 46.93 46.13 46.29 327,098 -0.47(-1.01%)
Jul 22, 2013 48.40 48.45 46.43 46.76 601,059 -1.69(-3.49%)
Jul 19, 2013 49.75 49.78 48.01 48.45 354,015 -1.43(-2.87%)
Jul 18, 2013 49.77 50.06 49.53 49.88 349,865 +0.22(+0.44%)
Jul 17, 2013 48.98 49.76 48.86 49.66 443,883 +0.79(+1.62%)
Jul 16, 2013 49.09 49.28 48.57 48.87 563,819 -0.30(-0.61%)
Jul 15, 2013 48.60 49.26 48.43 49.17 376,312 +0.47(+0.97%)
Jul 12, 2013 48.26 48.88 47.95 48.70 461,926 +0.30(+0.62%)
Jul 11, 2013 47.47 48.43 47.14 48.40 581,251 +1.39(+2.96%)
Jul 10, 2013 45.11 47.14 45.11 47.01 565,481 +1.96(+4.35%)
Jul 09, 2013 44.84 45.44 44.54 45.05 636,540 +0.51(+1.15%)
Jul 08, 2013 44.22 44.59 43.94 44.54 388,022 +0.50(+1.14%)
Jul 05, 2013 44.55 44.66 43.75 44.04 249,408 -0.02(-0.05%)
Jul 03, 2013 44.02 44.26 43.84 44.06 216,649 -0.28(-0.63%)
Jul 02, 2013 44.47 44.56 43.64 44.34 408,397 -0.05(-0.11%)
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.