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, 2012 54.32 54.97 53.17 53.61 225,202 -0.46(-0.85%)
Aug 30, 2012 53.95 54.41 52.92 54.07 253,259 -0.22(-0.41%)
Aug 29, 2012 54.37 54.95 53.85 54.29 207,414 -0.02(-0.04%)
Aug 27, 2012 53.90 54.44 53.54 54.31 218,706 +0.71(+1.32%)
Aug 24, 2012 53.40 53.84 53.06 53.60 273,082 +0.28(+0.53%)
Aug 23, 2012 54.42 54.70 52.90 53.32 420,865 -1.35(-2.47%)
Aug 22, 2012 53.94 55.17 53.85 54.67 295,730 +0.91(+1.69%)
Aug 21, 2012 54.97 55.45 53.10 53.76 521,915 -0.91(-1.66%)
Aug 20, 2012 54.81 55.68 54.33 54.67 543,268 -0.12(-0.22%)
Aug 17, 2012 54.84 55.10 53.87 54.79 431,949 -0.05(-0.09%)
Aug 16, 2012 55.22 55.71 54.43 54.84 702,796 -0.71(-1.28%)
Aug 15, 2012 56.46 56.46 55.12 55.55 460,120 -0.94(-1.66%)
Aug 14, 2012 56.71 57.89 56.18 56.49 505,650 +0.02(+0.04%)
Aug 13, 2012 57.53 57.69 56.43 56.47 538,791 -1.20(-2.08%)
Aug 10, 2012 59.33 59.68 57.51 57.67 276,224 -2.18(-3.64%)
Aug 09, 2012 59.52 60.31 58.07 59.85 431,875 +0.05(+0.08%)
Aug 08, 2012 61.00 61.83 59.36 59.80 368,496 -0.72(-1.19%)
Aug 07, 2012 58.25 61.49 57.96 60.52 958,315 +3.81(+6.72%)
Aug 06, 2012 56.87 58.23 56.29 56.71 488,459 +0.28(+0.50%)
Aug 03, 2012 56.95 57.08 55.56 56.43 300,837 +0.48(+0.86%)
Aug 02, 2012 54.93 56.36 54.14 55.95 284,788 +0.82(+1.49%)
Aug 01, 2012 55.63 55.99 54.95 55.13 271,612 +0.21(+0.38%)
Jul 31, 2012 57.76 57.76 54.62 54.92 481,845 -2.89(-5.00%)
Jul 30, 2012 58.41 58.55 57.32 57.81 217,508 -0.60(-1.03%)
Jul 27, 2012 57.22 58.88 57.12 58.41 537,819 +1.43(+2.51%)
Jul 26, 2012 57.41 58.49 55.21 56.98 511,215 +1.51(+2.72%)
Jul 25, 2012 54.38 56.05 54.38 55.47 323,674 +1.56(+2.89%)
Jul 24, 2012 54.43 55.24 53.22 53.91 150,848 -0.41(-0.75%)
Jul 23, 2012 53.14 54.98 52.41 54.32 253,244 +0.05(+0.09%)
Jul 20, 2012 55.01 55.32 53.97 54.27 220,159 -1.30(-2.34%)
Jul 19, 2012 55.80 56.50 55.23 55.57 171,693 +0.07(+0.13%)
Jul 18, 2012 55.28 56.62 55.05 55.50 235,161 +0.30(+0.54%)
Jul 17, 2012 55.57 57.46 55.15 55.20 378,436 +0.18(+0.33%)
Jul 16, 2012 55.93 56.07 54.54 55.02 196,684 -1.14(-2.03%)
Jul 13, 2012 55.29 56.88 55.29 56.16 179,389 +0.99(+1.79%)
Jul 12, 2012 55.41 55.50 54.67 55.17 311,150 -0.73(-1.31%)
Jul 11, 2012 57.05 57.10 55.12 55.90 289,990 -1.24(-2.17%)
Jul 10, 2012 57.28 58.22 56.37 57.14 560,274 +0.40(+0.70%)
Jul 09, 2012 55.95 57.22 55.63 56.74 478,301 +0.80(+1.43%)
Jul 06, 2012 56.27 56.53 55.45 55.94 195,050 -0.81(-1.43%)
Jul 05, 2012 55.85 57.52 55.61 56.75 297,327 +0.70(+1.25%)
Jul 03, 2012 55.92 56.43 55.49 56.05 174,204 -0.02(-0.04%)
Jul 02, 2012 54.93 56.62 54.79 56.07 470,678 +1.14(+2.08%)
Jun 29, 2012 53.67 55.35 53.41 54.93 437,474 +2.38(+4.53%)
Jun 28, 2012 52.35 52.90 51.76 52.55 413,709 -0.15(-0.28%)
Jun 27, 2012 53.40 53.89 52.67 52.70 437,167 -0.71(-1.33%)
Jun 26, 2012 53.85 54.55 52.76 53.41 423,533 -0.10(-0.19%)
Jun 25, 2012 53.37 54.01 52.76 53.51 249,920 -0.65(-1.20%)
Jun 22, 2012 53.78 55.03 53.22 54.16 986,935 +0.82(+1.54%)
Jun 21, 2012 54.89 55.00 53.10 53.34 342,316 -1.42(-2.59%)
Jun 20, 2012 53.96 55.01 53.15 54.76 488,759 +0.92(+1.71%)
Jun 19, 2012 51.48 55.00 51.36 53.84 952,478 +2.65(+5.18%)
Jun 18, 2012 50.09 51.76 49.46 51.19 410,674 +0.81(+1.61%)
Jun 15, 2012 49.34 50.55 48.05 50.38 675,364 +1.34(+2.73%)
Jun 14, 2012 49.12 49.55 48.68 49.04 356,452 -0.19(-0.39%)
Jun 13, 2012 50.34 50.72 48.80 49.23 318,197 -1.44(-2.84%)
Jun 12, 2012 49.70 50.72 49.18 50.67 206,845 +0.96(+1.93%)
Jun 11, 2012 51.16 51.33 49.62 49.71 175,616 -0.94(-1.86%)
Jun 08, 2012 50.17 50.99 49.69 50.65 207,270 +0.40(+0.80%)
Jun 07, 2012 51.57 51.81 49.84 50.25 219,704 -0.81(-1.59%)
Jun 06, 2012 50.51 51.92 49.98 51.06 302,777 +0.70(+1.39%)
Jun 05, 2012 48.72 51.07 48.57 50.36 483,351 +1.32(+2.69%)
Jun 04, 2012 48.83 49.52 47.86 49.04 266,318 +0.23(+0.47%)
Jun 01, 2012 48.29 49.24 47.98 48.81 484,233 -0.71(-1.43%)
May 31, 2012 49.79 50.26 48.77 49.52 162,387 -0.14(-0.28%)
May 30, 2012 50.24 50.24 49.00 49.66 218,596 -0.98(-1.94%)
May 29, 2012 50.50 50.93 49.16 50.64 273,086 +0.24(+0.48%)
May 25, 2012 51.12 51.24 49.86 50.40 273,124 -0.73(-1.43%)
May 24, 2012 49.76 51.36 49.42 51.13 370,694 +1.33(+2.67%)
May 23, 2012 49.32 50.10 48.79 49.80 355,803 +0.23(+0.46%)
May 22, 2012 50.03 50.34 49.04 49.57 254,661 -0.28(-0.56%)
May 21, 2012 49.06 50.61 48.12 49.85 284,217 +1.02(+2.09%)
May 18, 2012 49.02 49.91 48.13 48.83 440,082 -0.19(-0.39%)
May 17, 2012 51.62 52.32 48.86 49.02 964,031 -3.82(-7.23%)
May 16, 2012 52.91 53.25 52.58 52.84 480,802 -0.04(-0.08%)
May 15, 2012 53.86 54.00 52.38 52.88 719,710 -0.91(-1.69%)
May 14, 2012 53.61 54.40 53.31 53.79 469,141 -0.36(-0.66%)
May 11, 2012 53.73 55.29 53.53 54.15 661,763 -0.01(-0.02%)
May 10, 2012 54.03 54.20 52.84 54.16 1,471,612 +0.09(+0.17%)
May 09, 2012 51.24 54.91 51.00 54.07 1,305,453 +2.46(+4.77%)
May 08, 2012 46.02 54.16 45.18 51.61 2,860,857 +6.85(+15.30%)
May 07, 2012 45.68 46.00 44.00 44.76 996,538 -0.66(-1.45%)
May 04, 2012 46.71 48.01 45.39 45.42 405,073 -1.53(-3.26%)
May 03, 2012 47.45 49.27 46.39 46.95 257,522 -0.30(-0.63%)
May 02, 2012 45.68 47.42 45.34 47.25 484,970 +1.35(+2.94%)
May 01, 2012 47.07 47.67 45.77 45.90 798,254 -1.17(-2.49%)
Apr 30, 2012 48.69 48.80 46.85 47.07 338,888 -1.83(-3.74%)
Apr 27, 2012 48.35 49.05 47.83 48.90 291,763 +0.74(+1.54%)
Apr 26, 2012 47.40 48.39 47.40 48.16 238,527 +0.72(+1.52%)
Apr 25, 2012 46.85 47.79 46.75 47.44 463,065 +1.27(+2.75%)
Apr 24, 2012 46.92 46.92 45.00 46.17 348,101 -0.90(-1.91%)
Apr 23, 2012 45.80 47.09 45.54 47.07 226,718 +0.63(+1.36%)
Apr 20, 2012 47.16 47.26 46.07 46.44 204,386 -0.25(-0.54%)
Apr 19, 2012 46.79 47.28 46.31 46.69 268,034 -0.18(-0.38%)
Apr 18, 2012 46.25 47.08 46.15 46.87 313,692 +0.60(+1.30%)
Apr 17, 2012 44.65 46.58 44.65 46.27 386,262 +1.79(+4.02%)
Apr 16, 2012 44.03 44.82 43.38 44.48 204,840 +0.56(+1.28%)
Apr 13, 2012 43.99 44.18 43.24 43.92 202,695 -0.38(-0.86%)
Apr 12, 2012 43.42 44.41 43.28 44.30 236,966 +1.00(+2.31%)
Apr 11, 2012 43.85 43.85 42.67 43.30 303,206 -0.12(-0.28%)
Apr 10, 2012 44.72 44.86 43.34 43.42 363,967 -1.26(-2.82%)
Apr 09, 2012 43.69 44.84 43.49 44.68 312,177 +0.27(+0.61%)
Apr 05, 2012 44.16 45.03 44.16 44.41 271,787 +0.01(+0.02%)
Apr 04, 2012 44.01 44.41 43.44 44.40 248,374 -0.07(-0.16%)
Apr 03, 2012 44.38 44.79 44.13 44.47 298,272 +0.06(+0.14%)
Apr 02, 2012 44.21 44.55 43.87 44.41 232,614 +0.20(+0.45%)
Mar 30, 2012 44.34 44.44 43.93 44.21 350,932 +0.21(+0.48%)
Mar 29, 2012 44.11 44.35 43.52 44.00 217,764 -0.54(-1.21%)
Mar 28, 2012 45.63 45.63 43.95 44.54 326,358 -0.95(-2.09%)
Mar 27, 2012 45.32 46.15 45.28 45.49 576,388 +0.30(+0.66%)
Mar 26, 2012 44.66 45.54 44.27 45.19 343,378 +1.20(+2.73%)
Mar 23, 2012 43.52 44.09 42.93 43.99 255,263 +0.55(+1.27%)
Mar 22, 2012 43.27 44.56 43.12 43.44 364,202 -0.04(-0.09%)
Mar 21, 2012 43.38 43.62 43.04 43.48 300,352 +0.29(+0.67%)
Mar 20, 2012 42.39 43.36 41.99 43.19 290,432 +0.49(+1.15%)
Mar 19, 2012 42.32 42.83 41.81 42.70 439,504 +0.31(+0.73%)
Mar 16, 2012 42.29 42.62 41.84 42.39 514,143 +0.36(+0.86%)
Mar 15, 2012 42.28 42.28 41.62 42.03 261,561 -0.20(-0.47%)
Mar 14, 2012 42.88 43.21 41.95 42.23 321,696 -0.58(-1.35%)
Mar 13, 2012 42.90 43.53 42.47 42.81 442,764 +0.27(+0.63%)
Mar 12, 2012 43.26 43.69 42.40 42.54 259,670 -0.78(-1.80%)
Mar 09, 2012 42.77 43.70 42.43 43.32 467,970 +0.58(+1.36%)
Mar 08, 2012 42.72 43.48 42.40 42.74 239,501 +0.24(+0.56%)
Mar 07, 2012 43.00 43.11 42.40 42.50 375,719 -0.57(-1.32%)
Mar 06, 2012 43.09 43.50 42.53 43.07 253,791 -0.20(-0.46%)
Mar 05, 2012 43.07 43.54 42.60 43.27 228,888 +0.19(+0.44%)
Mar 02, 2012 43.62 43.80 42.70 43.08 276,014 -0.45(-1.03%)
Mar 01, 2012 42.85 43.97 42.51 43.53 379,767 +1.10(+2.59%)
Feb 29, 2012 43.91 44.33 42.43 42.43 377,205 -1.29(-2.95%)
Feb 28, 2012 45.84 45.84 42.13 43.72 823,657 -0.99(-2.21%)
Feb 27, 2012 42.98 44.95 42.88 44.71 624,702 +1.56(+3.62%)
Feb 24, 2012 44.28 44.72 42.74 43.15 285,852 -1.29(-2.90%)
Feb 23, 2012 44.23 44.95 43.65 44.44 299,385 +0.45(+1.02%)
Feb 22, 2012 43.72 44.39 43.59 43.99 340,134 +0.28(+0.64%)
Feb 21, 2012 43.50 44.10 42.97 43.71 313,231 +0.35(+0.81%)
Feb 17, 2012 43.05 43.58 43.05 43.36 229,099 +0.42(+0.98%)
Feb 16, 2012 42.95 44.15 42.64 42.94 238,390 +0.17(+0.40%)
Feb 15, 2012 44.18 44.37 42.55 42.77 137,187 -0.99(-2.26%)
Feb 14, 2012 43.65 44.25 43.14 43.76 186,709 +0.02(+0.05%)
Feb 13, 2012 43.94 44.50 43.55 43.74 143,602 +0.25(+0.57%)
Feb 10, 2012 43.52 44.10 43.32 43.49 141,770 -0.50(-1.14%)
Feb 09, 2012 43.90 44.29 43.55 43.99 183,203 +0.21(+0.48%)
Feb 08, 2012 44.19 44.42 43.60 43.78 192,696 -0.47(-1.06%)
Feb 07, 2012 43.95 44.59 43.75 44.25 142,428 +0.29(+0.66%)
Feb 06, 2012 43.63 44.15 43.40 43.96 120,524 +0.21(+0.48%)
Feb 03, 2012 43.50 44.30 43.38 43.75 209,178 +0.90(+2.10%)
Feb 02, 2012 43.48 44.70 42.64 42.85 234,859 -0.56(-1.29%)
Feb 01, 2012 43.07 43.51 42.50 43.41 211,912 +0.67(+1.57%)
Jan 31, 2012 42.81 42.84 42.20 42.74 319,578 +0.29(+0.68%)
Jan 30, 2012 43.33 43.41 42.28 42.45 254,810 -1.33(-3.04%)
Jan 27, 2012 43.30 43.84 41.20 43.78 453,039 +0.25(+0.57%)
Jan 26, 2012 44.50 44.50 43.11 43.53 160,159 -0.82(-1.85%)
Jan 25, 2012 43.60 45.21 43.24 44.35 161,377 +0.65(+1.49%)
Jan 24, 2012 42.91 43.86 42.91 43.70 212,128 +0.66(+1.53%)
Jan 23, 2012 43.18 43.84 42.76 43.04 175,611 -0.15(-0.35%)
Jan 20, 2012 42.68 43.30 42.68 43.19 131,797 +0.38(+0.89%)
Jan 19, 2012 43.28 43.28 42.52 42.81 183,269 -0.43(-0.99%)
Jan 18, 2012 42.22 43.24 41.81 43.24 321,374 +1.04(+2.46%)
Jan 17, 2012 42.72 42.76 41.95 42.20 190,883 -0.22(-0.52%)
Jan 13, 2012 41.77 42.73 41.72 42.42 265,601 +0.26(+0.62%)
Jan 12, 2012 41.62 42.16 40.67 42.16 252,874 +0.51(+1.22%)
Jan 11, 2012 40.45 42.05 40.45 41.65 330,754 +0.92(+2.26%)
Jan 10, 2012 41.07 41.31 40.51 40.73 127,279 +0.03(+0.07%)
Jan 09, 2012 40.71 40.96 39.81 40.70 154,239 +0.06(+0.15%)
Jan 06, 2012 40.76 42.90 40.50 40.64 431,716 -0.28(-0.68%)
Jan 05, 2012 39.91 41.08 39.57 40.92 218,342 +0.73(+1.82%)
Jan 04, 2012 40.01 40.30 39.43 40.19 252,040 +0.31(+0.78%)
Dec 30, 2011 40.34 40.90 39.88 39.88 172,098 -0.13(-0.32%)
Dec 29, 2011 39.84 40.37 39.64 40.01 196,069 +0.30(+0.76%)
Dec 28, 2011 40.20 40.33 39.48 39.71 195,328 -0.41(-1.02%)
Dec 27, 2011 39.33 40.29 39.24 40.12 114,016 +0.54(+1.36%)
Dec 23, 2011 39.15 39.79 38.99 39.58 144,991 +1.22(+3.18%)
Dec 21, 2011 38.13 38.48 37.21 38.36 138,937 +0.03(+0.08%)
Dec 20, 2011 36.55 38.34 36.39 38.33 255,769 +2.58(+7.22%)
Dec 19, 2011 36.45 36.98 35.60 35.75 260,982 -0.45(-1.24%)
Dec 16, 2011 35.71 36.31 35.07 36.20 766,960 +0.80(+2.26%)
Dec 15, 2011 36.01 36.21 34.82 35.40 344,228 -0.21(-0.59%)
Dec 14, 2011 36.57 36.82 35.44 35.61 644,522 -1.39(-3.76%)
Dec 13, 2011 38.00 38.34 36.84 37.00 215,177 -0.74(-1.96%)
Dec 12, 2011 38.02 38.02 37.37 37.74 129,707 -0.66(-1.72%)
Dec 09, 2011 37.80 38.61 37.50 38.40 197,628 +0.66(+1.75%)
Dec 08, 2011 38.42 38.87 37.47 37.74 179,867 -1.06(-2.73%)
Dec 07, 2011 38.30 38.97 37.84 38.80 203,717 +0.34(+0.88%)
Dec 06, 2011 38.82 39.20 38.27 38.46 204,683 -0.44(-1.13%)
Dec 05, 2011 39.12 39.34 38.26 38.90 675,817 +0.25(+0.65%)
Dec 02, 2011 38.24 38.88 38.22 38.65 224,885 +0.82(+2.17%)
Dec 01, 2011 36.62 37.94 36.04 37.83 275,807 +1.02(+2.77%)
Nov 30, 2011 36.85 37.11 36.23 36.81 482,623 +1.11(+3.11%)
Nov 29, 2011 36.46 36.64 35.68 35.70 204,060 -0.80(-2.19%)
Nov 28, 2011 36.66 37.13 36.16 36.50 303,523 +1.14(+3.22%)
Nov 25, 2011 35.86 35.97 35.23 35.36 192,756 -0.71(-1.97%)
Nov 23, 2011 36.61 36.73 35.58 36.07 234,385 -0.77(-2.09%)
Nov 22, 2011 36.60 37.21 36.07 36.84 274,297 +0.14(+0.38%)
Nov 21, 2011 37.40 37.68 36.46 36.70 259,300 -1.35(-3.55%)
Nov 18, 2011 38.18 38.74 37.71 38.05 120,107 -0.18(-0.47%)
Nov 17, 2011 38.16 38.51 37.72 38.23 193,678 +0.20(+0.53%)
Nov 16, 2011 38.88 39.41 37.97 38.03 339,886 -1.45(-3.67%)
Nov 15, 2011 38.01 39.60 37.50 39.48 179,620 +1.36(+3.57%)
Nov 14, 2011 38.22 38.60 37.68 38.12 155,030 -0.19(-0.50%)
Nov 11, 2011 37.33 38.53 36.79 38.31 306,488 +1.07(+2.87%)
Nov 10, 2011 37.31 37.62 36.41 37.24 294,412 +0.35(+0.95%)
Nov 09, 2011 36.96 37.83 36.79 36.89 369,976 -0.76(-2.02%)
Nov 08, 2011 37.50 37.82 37.00 37.65 313,029 +0.12(+0.32%)
Nov 07, 2011 37.32 38.07 37.02 37.53 298,809 +0.12(+0.32%)
Nov 04, 2011 37.60 37.78 37.09 37.41 402,467 -0.53(-1.40%)
Nov 03, 2011 38.42 38.56 37.24 37.94 257,017 -0.06(-0.16%)
Nov 02, 2011 37.26 38.20 37.00 38.00 300,706 +0.91(+2.45%)
Nov 01, 2011 36.51 37.79 36.50 37.09 413,279 -0.62(-1.64%)
Oct 31, 2011 37.50 37.97 37.34 37.71 371,796 -0.18(-0.48%)
Oct 28, 2011 38.63 38.63 37.56 37.89 515,238 -0.71(-1.84%)
Oct 27, 2011 39.37 39.94 37.66 38.60 805,453 +1.18(+3.15%)
Oct 26, 2011 39.90 40.00 35.95 37.42 1,561,268 -2.17(-5.48%)
Oct 25, 2011 41.02 41.21 39.50 39.59 489,311 -1.87(-4.51%)
Oct 24, 2011 39.98 41.64 39.57 41.46 589,244 +1.66(+4.17%)
Oct 21, 2011 38.37 40.00 37.87 39.80 495,979 +2.11(+5.60%)
Oct 20, 2011 37.89 38.31 36.87 37.69 447,934 +0.07(+0.19%)
Oct 19, 2011 37.90 38.85 37.38 37.62 303,620 -0.43(-1.13%)
Oct 18, 2011 37.45 38.51 36.82 38.05 446,622 +0.77(+2.07%)
Oct 17, 2011 36.43 37.48 36.19 37.28 343,293 +0.58(+1.58%)
Oct 14, 2011 35.95 36.98 35.20 36.70 720,600 +1.22(+3.44%)
Oct 13, 2011 34.94 36.13 34.94 35.48 536,106 +0.24(+0.68%)
Oct 12, 2011 38.39 38.39 34.49 35.24 2,259,443 -3.01(-7.87%)
Oct 11, 2011 39.84 39.84 37.57 38.25 402,914 -1.80(-4.49%)
Oct 10, 2011 38.69 40.14 38.48 40.05 178,632 +2.02(+5.31%)
Oct 07, 2011 39.26 39.87 37.67 38.03 318,415 -1.19(-3.03%)
Oct 06, 2011 39.16 39.27 38.30 39.22 209,476 +0.89(+2.32%)
Oct 05, 2011 38.23 39.02 37.42 38.33 282,120 +0.22(+0.58%)
Oct 04, 2011 36.16 38.24 35.78 38.11 316,602 +1.82(+5.02%)
Oct 03, 2011 36.80 38.00 36.19 36.29 423,282 -1.15(-3.07%)
Sep 30, 2011 37.29 37.78 36.87 37.44 395,100 -0.59(-1.55%)
Sep 29, 2011 38.70 38.85 35.88 38.03 357,752 +0.02(+0.05%)
Sep 28, 2011 39.28 39.69 37.95 38.01 169,804 -1.24(-3.16%)
Sep 27, 2011 40.57 40.57 38.83 39.25 464,342 -0.89(-2.22%)
Sep 26, 2011 40.04 40.64 39.65 40.14 402,617 +0.38(+0.96%)
Sep 23, 2011 38.76 39.90 38.49 39.76 217,122 +0.89(+2.29%)
Sep 22, 2011 37.57 39.40 37.13 38.87 395,832 -0.06(-0.15%)
Sep 21, 2011 41.14 41.21 38.88 38.93 393,689 -2.06(-5.03%)
Sep 20, 2011 43.00 43.44 40.97 40.99 316,768 -1.64(-3.85%)
Sep 19, 2011 41.02 42.96 40.49 42.63 288,330 +0.79(+1.89%)
Sep 16, 2011 41.79 41.99 40.79 41.84 567,223 +0.29(+0.70%)
Sep 15, 2011 42.16 42.16 41.24 41.55 180,604 +0.22(+0.53%)
Sep 14, 2011 41.99 42.17 41.16 41.33 235,232 +0.01(+0.02%)
Sep 13, 2011 41.06 41.83 40.56 41.32 242,479 +0.34(+0.83%)
Sep 12, 2011 39.40 41.16 39.05 40.98 294,304 +1.15(+2.89%)
Sep 09, 2011 42.18 42.59 39.68 39.83 692,263 -2.84(-6.66%)
Sep 08, 2011 45.87 46.03 42.42 42.67 860,622 -3.67(-7.92%)
Sep 07, 2011 44.19 46.40 43.94 46.34 406,134 +2.88(+6.63%)
Sep 06, 2011 42.44 44.17 42.15 43.46 474,752 -0.63(-1.43%)
Sep 02, 2011 42.54 44.38 42.54 44.09 442,129 +0.29(+0.66%)
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.