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 (%)
Aug 31, 2017 5.300 5.400 5.300 5.350 433,464 +0.05(+0.94%)
Aug 30, 2017 5.350 5.400 5.150 5.300 783,327 +0.30(+6.00%)
Aug 29, 2017 5.200 5.250 4.950 5.000 1,122,350 -0.25(-4.76%)
Aug 28, 2017 5.550 5.700 5.125 5.250 1,035,700 -0.25(-4.55%)
Aug 25, 2017 5.400 5.550 5.300 5.500 743,099 +0.10(+1.85%)
Aug 24, 2017 5.550 5.650 5.350 5.400 782,889 -0.15(-2.70%)
Aug 23, 2017 5.550 5.625 5.500 5.550 829,136 -0.05(-0.89%)
Aug 22, 2017 5.700 5.750 5.600 5.600 1,082,492 -0.15(-2.61%)
Aug 21, 2017 5.900 5.950 5.700 5.750 566,190 -0.15(-2.54%)
Aug 18, 2017 5.900 6.050 5.800 5.900 891,529 +0.05(+0.85%)
Aug 17, 2017 6.050 6.150 5.800 5.850 835,458 -0.20(-3.31%)
Aug 16, 2017 6.000 6.250 6.000 6.050 527,346 -0.05(-0.82%)
Aug 15, 2017 6.400 6.450 5.900 6.100 822,454 -0.35(-5.43%)
Aug 14, 2017 6.300 6.500 6.250 6.450 924,239 +0.25(+4.03%)
Aug 11, 2017 5.850 6.500 5.750 6.200 1,290,784 +0.20(+3.33%)
Aug 10, 2017 6.150 6.500 5.900 6.000 2,662,563 -0.10(-1.64%)
Aug 09, 2017 6.850 7.500 6.050 6.100 5,148,927 -3.50(-36.46%)
Aug 08, 2017 9.800 10.00 9.550 9.600 669,539 -0.25(-2.54%)
Aug 07, 2017 9.950 10.05 9.750 9.850 363,393 -0.20(-1.99%)
Aug 04, 2017 9.950 10.10 9.900 10.05 334,502 +0.10(+1.01%)
Aug 03, 2017 10.15 10.40 9.900 9.950 421,165 -0.15(-1.49%)
Aug 02, 2017 10.60 10.70 10.10 10.10 343,579 -0.50(-4.72%)
Aug 01, 2017 11.00 11.05 10.53 10.60 287,829 -0.40(-3.64%)
Jul 31, 2017 10.85 11.00 10.55 11.00 392,530 +0.15(+1.38%)
Jul 28, 2017 10.90 10.95 10.70 10.85 284,254 -0.10(-0.91%)
Jul 27, 2017 10.75 11.25 10.65 10.95 862,019 +0.15(+1.39%)
Jul 26, 2017 10.75 11.00 10.55 10.80 309,499 +0.00(+0.00%)
Jul 25, 2017 10.50 11.00 10.30 10.80 394,278 +0.25(+2.37%)
Jul 24, 2017 10.70 10.70 10.45 10.55 290,630 -0.30(-2.76%)
Jul 21, 2017 11.45 11.45 10.25 10.85 513,591 -0.55(-4.82%)
Jul 20, 2017 11.65 11.30 11.40 178,924 +0.00(+0.00%)
Jul 19, 2017 11.30 11.40 11.20 11.40 269,428 +0.15(+1.33%)
Jul 18, 2017 11.10 11.30 10.95 11.25 178,858 +0.10(+0.90%)
Jul 17, 2017 11.00 11.35 10.90 11.15 483,335 +0.15(+1.36%)
Jul 14, 2017 11.00 11.05 10.80 11.00 134,882 +0.00(+0.00%)
Jul 13, 2017 10.80 11.22 10.65 11.00 346,446 +0.20(+1.85%)
Jul 12, 2017 10.85 11.00 10.60 10.80 384,371 +0.05(+0.47%)
Jul 11, 2017 10.70 10.75 10.35 10.75 618,927 +0.10(+0.94%)
Jul 10, 2017 11.45 11.45 10.65 10.65 461,250 -0.80(-6.99%)
Jul 07, 2017 10.85 11.55 10.68 11.45 315,248 +0.60(+5.53%)
Jul 06, 2017 11.30 11.47 10.80 10.85 210,968 -0.40(-3.56%)
Jul 05, 2017 11.80 11.80 11.20 11.25 326,516 -0.65(-5.46%)
Jul 03, 2017 11.65 12.00 11.55 11.90 311,039 +0.25(+2.15%)
Jun 30, 2017 11.45 11.68 11.25 11.65 267,080 +0.20(+1.75%)
Jun 29, 2017 11.30 11.60 11.15 11.45 620,362 +0.10(+0.88%)
Jun 28, 2017 11.30 11.45 11.20 11.35 252,499 +0.15(+1.34%)
Jun 27, 2017 11.10 11.45 11.10 11.20 276,269 +0.05(+0.45%)
Jun 26, 2017 10.40 11.45 10.40 11.15 579,243 +0.70(+6.70%)
Jun 23, 2017 9.950 10.45 9.850 10.45 580,194 +0.40(+3.98%)
Jun 22, 2017 10.05 10.40 9.950 10.05 453,350 +0.05(+0.50%)
Jun 21, 2017 10.60 10.75 9.800 10.00 666,680 -0.60(-5.66%)
Jun 20, 2017 11.25 11.25 10.35 10.60 877,684 -0.65(-5.78%)
Jun 19, 2017 11.65 11.65 11.05 11.25 502,447 -0.30(-2.60%)
Jun 16, 2017 11.55 11.60 11.00 11.55 1,039,904 -0.05(-0.43%)
Jun 15, 2017 11.75 11.85 11.32 11.60 229,386 -0.20(-1.69%)
Jun 14, 2017 11.75 11.90 11.50 11.80 318,114 +0.05(+0.43%)
Jun 13, 2017 11.80 12.00 11.55 11.75 378,456 -0.10(-0.84%)
Jun 12, 2017 11.25 12.05 11.25 11.85 555,994 +0.55(+4.87%)
Jun 09, 2017 11.25 11.38 11.00 11.30 472,163 +0.10(+0.89%)
Jun 08, 2017 11.10 11.30 10.92 11.20 323,776 +0.20(+1.82%)
Jun 07, 2017 11.35 11.35 10.95 11.00 568,654 -0.30(-2.65%)
Jun 06, 2017 11.65 11.65 11.10 11.30 391,226 -0.40(-3.42%)
Jun 05, 2017 11.20 11.75 11.10 11.70 302,562 +0.45(+4.00%)
Jun 02, 2017 11.90 12.00 11.25 11.25 403,142 -0.65(-5.46%)
Jun 01, 2017 11.65 11.95 11.55 11.90 518,929 +0.30(+2.59%)
May 31, 2017 11.70 11.70 11.25 11.60 512,474 -0.10(-0.85%)
May 30, 2017 11.55 11.80 11.35 11.70 365,420 +0.20(+1.74%)
May 26, 2017 11.40 11.60 11.20 11.50 241,558 +0.00(+0.00%)
May 25, 2017 11.55 11.70 11.35 11.50 245,696 +0.05(+0.44%)
May 24, 2017 11.55 11.75 11.40 11.45 374,956 -0.10(-0.87%)
May 23, 2017 11.95 11.95 11.53 11.55 254,424 -0.44(-3.67%)
May 22, 2017 12.20 12.25 11.85 11.99 512,628 +0.09(+0.76%)
May 19, 2017 11.75 12.05 11.50 11.90 392,712 +0.20(+1.71%)
May 18, 2017 12.35 12.45 11.60 11.70 556,932 -0.70(-5.65%)
May 17, 2017 12.70 12.70 12.28 12.40 463,197 -0.30(-2.36%)
May 16, 2017 12.65 12.90 12.40 12.70 461,619 +0.05(+0.40%)
May 15, 2017 12.50 13.10 12.15 12.65 733,734 +0.00(+0.00%)
May 12, 2017 12.85 12.90 12.15 12.65 1,214,852 -0.35(-2.69%)
May 11, 2017 12.85 13.45 11.90 13.00 2,975,098 +0.30(+2.36%)
May 10, 2017 15.10 16.00 12.65 12.70 4,381,166 -6.30(-33.16%)
May 09, 2017 18.65 19.85 18.45 19.00 423,923 +0.40(+2.15%)
May 08, 2017 18.70 19.00 18.50 18.60 138,270 -0.10(-0.53%)
May 05, 2017 18.65 18.75 18.35 18.70 215,745 +0.20(+1.08%)
May 04, 2017 18.75 19.15 18.45 18.50 229,289 -0.20(-1.07%)
May 03, 2017 19.05 19.15 18.70 18.70 159,775 -0.45(-2.35%)
May 02, 2017 19.05 19.25 18.85 19.15 273,267 +0.25(+1.32%)
May 01, 2017 19.30 19.30 18.88 18.90 199,613 -0.40(-2.07%)
Apr 28, 2017 19.50 19.50 18.80 19.30 296,702 -0.20(-1.03%)
Apr 27, 2017 19.80 19.80 19.40 19.50 200,776 -0.25(-1.27%)
Apr 26, 2017 19.30 20.10 19.15 19.75 335,414 +0.50(+2.60%)
Apr 25, 2017 19.55 19.85 19.25 19.25 201,134 -0.20(-1.03%)
Apr 24, 2017 20.10 20.10 19.35 19.45 256,809 -0.25(-1.27%)
Apr 21, 2017 20.35 20.35 19.70 19.70 289,328 -0.65(-3.19%)
Apr 20, 2017 20.30 20.70 20.15 20.35 248,790 +0.20(+0.99%)
Apr 19, 2017 19.95 20.20 19.95 20.15 174,885 +0.30(+1.51%)
Apr 18, 2017 20.30 20.40 19.45 19.85 462,690 +0.50(+2.58%)
Apr 17, 2017 19.10 19.43 18.95 19.35 172,721 +0.25(+1.31%)
Apr 13, 2017 19.10 19.37 18.75 19.10 237,666 -0.05(-0.26%)
Apr 12, 2017 19.50 19.70 18.95 19.15 176,230 -0.40(-2.05%)
Apr 11, 2017 19.10 19.60 18.95 19.55 243,042 +0.45(+2.36%)
Apr 10, 2017 18.60 19.12 18.60 19.10 343,161 +0.50(+2.69%)
Apr 07, 2017 18.90 19.12 18.55 18.60 301,683 -0.35(-1.85%)
Apr 06, 2017 18.85 19.05 18.70 18.95 228,995 +0.20(+1.07%)
Apr 05, 2017 19.15 19.35 18.65 18.75 412,061 -0.35(-1.83%)
Apr 04, 2017 19.15 19.60 18.95 19.10 332,752 -0.15(-0.78%)
Apr 03, 2017 20.15 20.15 19.20 19.25 228,938 -0.90(-4.47%)
Mar 31, 2017 20.10 20.25 20.00 20.15 208,432 +0.05(+0.25%)
Mar 30, 2017 20.10 20.30 19.65 20.10 169,633 -0.10(-0.50%)
Mar 29, 2017 19.90 20.50 19.75 20.20 231,729 +0.30(+1.51%)
Mar 28, 2017 19.55 20.00 19.15 19.90 251,704 +0.25(+1.27%)
Mar 27, 2017 18.90 20.05 18.85 19.65 365,492 +0.55(+2.88%)
Mar 24, 2017 19.25 19.35 18.90 19.10 288,417 -0.20(-1.04%)
Mar 23, 2017 19.15 19.68 19.00 19.30 574,818 +0.15(+0.78%)
Mar 22, 2017 19.10 19.20 18.55 19.15 540,043 +0.05(+0.26%)
Mar 21, 2017 19.15 19.20 18.25 19.10 1,140,256 +0.10(+0.53%)
Mar 20, 2017 19.55 19.55 18.80 19.00 204,381 -0.55(-2.81%)
Mar 17, 2017 19.35 19.55 18.75 19.55 613,491 +0.25(+1.30%)
Mar 16, 2017 19.10 19.70 19.10 19.30 326,610 +0.15(+0.78%)
Mar 15, 2017 18.80 19.20 18.68 19.15 240,587 +0.40(+2.13%)
Mar 14, 2017 19.00 19.10 18.65 18.75 222,077 -0.25(-1.32%)
Mar 13, 2017 19.05 19.27 18.75 19.00 182,325 -0.10(-0.52%)
Mar 10, 2017 19.45 19.80 19.00 19.10 208,634 -0.10(-0.52%)
Mar 09, 2017 19.35 19.65 18.85 19.20 360,565 -0.25(-1.29%)
Mar 08, 2017 19.20 19.55 19.20 19.45 331,328 +0.30(+1.57%)
Mar 07, 2017 20.60 20.65 19.00 19.15 731,074 -1.45(-7.04%)
Mar 06, 2017 21.70 21.70 20.35 20.60 624,294 -1.25(-5.72%)
Mar 03, 2017 22.65 22.70 21.77 21.85 450,726 -0.15(-0.68%)
Mar 02, 2017 21.25 22.65 21.15 22.00 440,736 +0.65(+3.04%)
Mar 01, 2017 22.95 23.25 20.55 21.35 533,694 +0.05(+0.23%)
Feb 28, 2017 21.95 22.00 21.00 21.30 391,021 -0.85(-3.84%)
Feb 27, 2017 22.20 22.25 21.40 22.15 340,290 -0.15(-0.67%)
Feb 24, 2017 21.95 22.75 21.50 22.30 160,575 +0.35(+1.59%)
Feb 23, 2017 22.15 22.60 21.85 21.95 427,235 -0.10(-0.45%)
Feb 22, 2017 22.90 22.90 21.80 22.05 176,598 -0.80(-3.50%)
Feb 21, 2017 22.00 22.90 21.95 22.85 209,341 +1.05(+4.82%)
Feb 17, 2017 21.80 21.80 21.80 0 +0.40(+1.87%)
Feb 16, 2017 21.70 22.38 21.05 21.40 453,716 -1.30(-5.73%)
Feb 15, 2017 22.40 22.75 22.00 22.70 245,430 +0.25(+1.11%)
Feb 14, 2017 22.15 22.80 22.10 22.45 250,460 +0.10(+0.45%)
Feb 13, 2017 22.30 22.60 21.95 22.35 184,133 +0.10(+0.45%)
Feb 10, 2017 21.55 22.30 21.40 22.25 222,904 +0.70(+3.25%)
Feb 09, 2017 21.30 22.15 21.30 21.55 238,686 +0.35(+1.65%)
Feb 08, 2017 20.95 21.35 20.45 21.20 183,767 +0.25(+1.19%)
Feb 07, 2017 22.45 22.45 20.50 20.95 409,418 -1.60(-7.10%)
Feb 06, 2017 22.60 22.90 22.15 22.55 285,676 -0.15(-0.66%)
Feb 03, 2017 22.20 22.82 22.05 22.70 261,881 +0.55(+2.48%)
Feb 02, 2017 21.55 22.30 21.20 22.15 435,734 +0.55(+2.55%)
Feb 01, 2017 21.70 21.75 21.33 21.60 141,177 -0.05(-0.23%)
Jan 31, 2017 21.10 21.82 20.85 21.65 207,453 +0.40(+1.88%)
Jan 30, 2017 20.75 21.30 20.40 21.25 227,312 +0.35(+1.67%)
Jan 27, 2017 21.35 21.35 20.45 20.90 215,310 -0.45(-2.11%)
Jan 26, 2017 21.60 21.80 21.15 21.35 224,158 -0.30(-1.39%)
Jan 25, 2017 21.70 21.85 21.40 21.65 253,216 +0.10(+0.46%)
Jan 24, 2017 21.45 21.75 21.38 21.55 198,494 +0.15(+0.70%)
Jan 23, 2017 21.90 21.90 21.10 21.40 226,499 -0.55(-2.51%)
Jan 20, 2017 21.90 22.20 21.60 21.95 189,786 +0.15(+0.69%)
Jan 19, 2017 22.10 22.40 21.00 21.80 544,185 -1.15(-5.01%)
Jan 18, 2017 22.75 22.95 22.45 22.95 198,755 +0.10(+0.44%)
Jan 17, 2017 22.60 23.85 21.91 22.85 313,532 -0.15(-0.65%)
Jan 13, 2017 23.00 23.00 23.00 0 +0.15(+0.66%)
Jan 12, 2017 23.20 23.20 22.65 22.85 204,643 -0.45(-1.93%)
Jan 11, 2017 23.60 23.60 22.90 23.30 131,103 -0.25(-1.06%)
Jan 10, 2017 23.40 23.75 23.15 23.55 142,910 +0.25(+1.07%)
Jan 09, 2017 23.20 23.55 22.90 23.30 233,261 +0.15(+0.65%)
Jan 06, 2017 23.65 23.65 22.98 23.15 206,876 -0.35(-1.49%)
Jan 05, 2017 24.15 24.35 23.30 23.50 253,621 -1.05(-4.28%)
Jan 04, 2017 24.20 24.85 24.20 24.55 224,014 +0.55(+2.29%)
Jan 03, 2017 24.20 24.55 23.65 24.00 226,739 +0.25(+1.05%)
Dec 30, 2016 23.75 23.75 23.75 0 -0.45(-1.86%)
Dec 29, 2016 24.10 24.65 23.85 24.20 131,555 +0.05(+0.21%)
Dec 28, 2016 25.00 25.00 23.90 24.15 160,277 -0.80(-3.21%)
Dec 27, 2016 23.70 25.25 23.70 24.95 258,506 +1.25(+5.27%)
Dec 23, 2016 23.70 23.70 23.70 0 -0.75(-3.07%)
Dec 22, 2016 26.05 26.05 24.40 24.45 277,813 -1.70(-6.50%)
Dec 21, 2016 25.60 26.25 25.50 26.15 160,475 +0.55(+2.15%)
Dec 20, 2016 25.90 26.18 25.43 25.60 170,747 -0.30(-1.16%)
Dec 19, 2016 25.40 26.15 25.30 25.90 182,995 +0.65(+2.57%)
Dec 16, 2016 25.05 25.62 24.80 25.25 605,698 +0.30(+1.20%)
Dec 15, 2016 24.55 25.45 24.40 24.95 276,148 +0.55(+2.25%)
Dec 14, 2016 24.75 24.85 24.30 24.40 357,889 -0.25(-1.01%)
Dec 13, 2016 25.25 25.50 24.40 24.65 481,261 -0.60(-2.38%)
Dec 12, 2016 25.95 26.05 24.75 25.25 403,114 -0.70(-2.70%)
Dec 09, 2016 25.90 26.16 25.65 25.95 219,627 -0.05(-0.19%)
Dec 08, 2016 25.55 26.15 25.40 26.00 237,316 +0.45(+1.76%)
Dec 07, 2016 25.05 25.70 24.75 25.55 373,066 +0.35(+1.39%)
Dec 06, 2016 24.85 25.30 24.50 25.20 374,329 +0.35(+1.41%)
Dec 05, 2016 23.85 24.98 23.80 24.85 599,653 +1.20(+5.07%)
Dec 02, 2016 24.30 24.40 23.60 23.65 278,732 -0.65(-2.67%)
Dec 01, 2016 24.70 24.85 24.25 24.30 281,116 -0.55(-2.21%)
Nov 30, 2016 25.05 25.35 24.60 24.85 379,136 -0.20(-0.80%)
Nov 29, 2016 25.25 25.50 24.95 25.05 226,852 -0.05(-0.20%)
Nov 28, 2016 25.75 25.75 25.00 25.10 270,491 -0.70(-2.71%)
Nov 25, 2016 25.70 25.85 25.55 25.80 101,205 +0.05(+0.19%)
Nov 23, 2016 25.75 25.75 25.75 0 -0.15(-0.58%)
Nov 22, 2016 26.20 26.35 25.80 25.90 352,434 -0.10(-0.38%)
Nov 21, 2016 25.70 26.25 25.50 26.00 242,835 +0.30(+1.17%)
Nov 18, 2016 25.65 25.80 25.20 25.70 240,583 -0.10(-0.39%)
Nov 17, 2016 25.55 25.90 25.35 25.80 217,949 +0.25(+0.98%)
Nov 16, 2016 25.45 25.80 25.20 25.55 224,757 +0.10(+0.39%)
Nov 15, 2016 26.05 26.05 25.00 25.45 267,872 -0.75(-2.86%)
Nov 14, 2016 25.50 26.60 25.50 26.20 304,093 +0.90(+3.56%)
Nov 11, 2016 24.50 25.35 24.15 25.30 250,025 +0.80(+3.27%)
Nov 10, 2016 23.95 24.95 23.75 24.50 414,157 +0.75(+3.16%)
Nov 09, 2016 22.85 23.85 22.36 23.75 245,600 +0.55(+2.37%)
Nov 08, 2016 23.15 23.35 22.65 23.20 146,341 +0.00(+0.00%)
Nov 07, 2016 23.40 23.45 23.00 23.20 140,814 +0.15(+0.65%)
Nov 04, 2016 22.50 23.55 22.45 23.05 240,456 +0.50(+2.22%)
Nov 03, 2016 22.50 22.85 21.90 22.55 289,558 -0.50(-2.17%)
Nov 02, 2016 26.70 26.95 22.90 23.05 587,799 -2.65(-10.31%)
Nov 01, 2016 25.00 25.90 25.00 25.70 249,758 +0.65(+2.59%)
Oct 31, 2016 24.85 25.10 24.65 25.05 209,357 +0.20(+0.80%)
Oct 28, 2016 24.55 24.95 24.48 24.85 247,900 -0.05(-0.20%)
Oct 27, 2016 25.50 26.65 24.55 24.90 422,613 -2.45(-8.96%)
Oct 26, 2016 27.60 27.82 27.20 27.35 84,603 -0.45(-1.62%)
Oct 25, 2016 27.75 28.00 27.55 27.80 181,607 -0.20(-0.71%)
Oct 24, 2016 27.85 28.32 27.85 28.00 186,521 +0.30(+1.08%)
Oct 21, 2016 27.90 27.95 27.50 27.70 139,860 -0.25(-0.89%)
Oct 20, 2016 27.75 28.20 27.75 27.95 105,035 +0.00(+0.00%)
Oct 19, 2016 27.25 28.00 26.90 27.95 236,031 +1.10(+4.10%)
Oct 18, 2016 26.90 27.15 26.65 26.85 69,463 +0.10(+0.37%)
Oct 17, 2016 27.30 27.46 26.70 26.75 121,468 -0.72(-2.62%)
Oct 14, 2016 27.29 28.41 27.29 27.47 225,844 +0.22(+0.81%)
Oct 13, 2016 27.72 27.72 27.22 27.25 125,039 -0.63(-2.26%)
Oct 12, 2016 27.58 28.01 27.38 27.88 123,681 +0.37(+1.34%)
Oct 11, 2016 27.81 28.09 27.41 27.51 172,526 -0.41(-1.47%)
Oct 10, 2016 27.97 28.09 27.71 27.92 183,099 +0.12(+0.43%)
Oct 07, 2016 27.70 27.83 27.40 27.80 486,291 +0.19(+0.69%)
Oct 06, 2016 27.52 27.87 27.39 27.61 264,535 +0.05(+0.18%)
Oct 05, 2016 27.06 27.66 26.98 27.56 88,902 +0.63(+2.34%)
Oct 04, 2016 27.34 27.59 26.86 26.93 147,184 -0.42(-1.54%)
Oct 03, 2016 26.85 27.41 26.72 27.35 171,256 +0.50(+1.86%)
Sep 30, 2016 26.17 26.95 26.10 26.85 153,518 +0.73(+2.79%)
Sep 29, 2016 26.55 26.55 26.10 26.12 185,899 -0.40(-1.51%)
Sep 28, 2016 26.77 26.82 26.29 26.52 202,709 -0.21(-0.79%)
Sep 27, 2016 26.77 26.85 26.69 26.73 131,727 +0.03(+0.11%)
Sep 26, 2016 26.78 27.00 26.70 26.70 170,056 -0.16(-0.60%)
Sep 23, 2016 26.88 27.40 26.83 26.86 156,126 -0.69(-2.50%)
Sep 22, 2016 27.04 27.55 26.99 27.55 185,513 +0.73(+2.72%)
Sep 21, 2016 26.54 26.91 26.38 26.82 217,666 +0.45(+1.71%)
Sep 20, 2016 26.79 26.79 26.27 26.37 319,091 -0.29(-1.09%)
Sep 19, 2016 26.72 27.01 26.49 26.66 261,055 +0.08(+0.30%)
Sep 16, 2016 26.79 27.00 26.56 26.58 401,931 -0.23(-0.86%)
Sep 15, 2016 26.52 26.81 26.49 26.81 247,600 +0.24(+0.90%)
Sep 14, 2016 26.57 27.13 26.27 26.57 214,559 +0.01(+0.04%)
Sep 13, 2016 26.46 26.95 26.46 26.56 219,698 -0.20(-0.75%)
Sep 12, 2016 26.88 27.19 26.52 26.76 302,288 -0.34(-1.25%)
Sep 09, 2016 27.36 27.55 27.06 27.10 727,278 -0.37(-1.35%)
Sep 08, 2016 28.26 28.28 27.40 27.47 306,127 -0.84(-2.97%)
Sep 07, 2016 27.82 28.39 27.55 28.31 305,592 +0.36(+1.29%)
Sep 06, 2016 27.99 28.36 27.70 27.95 275,480 +0.10(+0.36%)
Sep 02, 2016 27.60 27.85 27.85 27.85 154,800 +0.34(+1.24%)
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.