Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	35.39	35.93	35.39	35.80	174,590	+0.23(+0.65%)
Aug 28, 2015	35.39	35.69	35.09	35.57	233,006	+0.17(+0.48%)
Aug 27, 2015	35.23	35.92	34.99	35.40	331,831	+0.44(+1.26%)
Aug 26, 2015	35.03	35.03	34.17	34.96	286,315	+0.67(+1.95%)
Aug 25, 2015	35.45	35.45	34.07	34.29	359,397	-0.45(-1.30%)
Aug 24, 2015	33.66	35.43	33.60	34.74	462,251	-0.28(-0.80%)
Aug 21, 2015	35.00	35.58	34.62	35.02	422,911	-0.55(-1.55%)
Aug 20, 2015	35.84	36.39	35.48	35.57	253,766	-0.50(-1.39%)
Aug 19, 2015	36.51	36.51	35.72	36.07	252,020	-0.62(-1.69%)
Aug 18, 2015	36.87	37.30	36.60	36.69	249,467	-0.54(-1.45%)
Aug 17, 2015	36.86	37.31	36.50	37.23	294,333	+0.34(+0.92%)
Aug 14, 2015	36.71	37.06	36.45	36.89	199,732	+0.15(+0.41%)
Aug 13, 2015	37.03	37.29	36.69	36.74	179,037	-0.29(-0.78%)
Aug 12, 2015	37.29	37.29	36.52	37.03	191,372	-0.51(-1.36%)
Aug 11, 2015	37.50	37.84	37.27	37.54	178,918	-0.16(-0.42%)
Aug 10, 2015	37.34	37.98	37.27	37.70	355,364	+0.59(+1.59%)
Aug 07, 2015	37.32	37.58	36.72	37.11	417,208	-0.40(-1.07%)
Aug 06, 2015	37.45	37.67	36.70	37.51	415,094	-0.01(-0.03%)
Aug 05, 2015	37.50	37.99	36.88	37.52	865,765	+0.83(+2.26%)
Aug 04, 2015	36.81	37.50	36.38	36.69	483,261	-0.06(-0.16%)

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.

Vitamin Shoppe Inc (NY: VSI )

Historical Prices

Sections

Services

Contact Information

Follow Us