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, 2016 27.02 28.25 26.69 27.72 552,718 +0.75(+2.78%)
Aug 30, 2016 26.87 26.99 26.81 26.97 73,479 -0.01(-0.04%)
Aug 29, 2016 26.96 27.03 26.44 26.98 143,556 +0.09(+0.33%)
Aug 26, 2016 27.40 27.40 26.63 26.89 141,816 -0.48(-1.75%)
Aug 25, 2016 27.30 27.54 27.20 27.37 122,466 +0.06(+0.22%)
Aug 24, 2016 27.40 27.61 27.23 27.31 147,860 -0.23(-0.84%)
Aug 23, 2016 27.32 27.58 27.21 27.54 310,328 +0.44(+1.62%)
Aug 22, 2016 26.80 27.16 26.67 27.10 176,761 +0.27(+1.01%)
Aug 19, 2016 26.66 27.13 26.40 26.83 138,291 +0.11(+0.41%)
Aug 18, 2016 26.49 26.73 26.23 26.72 188,020 +0.35(+1.33%)
Aug 17, 2016 28.35 28.35 26.29 26.37 530,107 -2.14(-7.51%)
Aug 16, 2016 27.50 28.56 27.42 28.51 592,838 +0.97(+3.52%)
Aug 15, 2016 26.91 27.54 26.90 27.54 491,344 +0.69(+2.57%)
Aug 12, 2016 26.76 26.93 26.66 26.85 156,908 +0.13(+0.49%)
Aug 11, 2016 26.87 27.62 26.66 26.72 226,588 +0.26(+0.98%)
Aug 10, 2016 27.23 27.32 26.45 26.46 152,924 -0.60(-2.22%)
Aug 09, 2016 27.50 27.57 26.96 27.06 182,455 -0.56(-2.03%)
Aug 08, 2016 27.26 27.95 27.26 27.62 286,971 +0.41(+1.51%)
Aug 05, 2016 27.95 28.39 27.20 27.21 582,366 -0.46(-1.66%)
Aug 04, 2016 28.25 28.32 27.44 27.67 397,106 -0.64(-2.26%)
Aug 03, 2016 28.56 28.94 26.69 28.31 697,442 +0.03(+0.11%)
Aug 02, 2016 29.00 29.20 28.14 28.28 492,552 -0.87(-2.98%)
Aug 01, 2016 29.24 29.39 28.82 29.15 299,654 -0.11(-0.38%)
Jul 29, 2016 29.43 29.56 29.03 29.26 569,358 -0.25(-0.85%)
Jul 28, 2016 31.50 31.50 29.51 29.51 374,467 -2.19(-6.91%)
Jul 27, 2016 32.09 32.31 31.65 31.70 272,811 -0.26(-0.81%)
Jul 26, 2016 31.93 32.23 31.84 31.96 183,604 +0.08(+0.25%)
Jul 25, 2016 31.35 32.02 31.31 31.88 237,170 +0.50(+1.59%)
Jul 22, 2016 31.19 31.44 30.74 31.38 158,629 +0.25(+0.80%)
Jul 21, 2016 31.42 31.51 31.09 31.13 149,670 -0.23(-0.73%)
Jul 20, 2016 31.25 31.58 30.95 31.36 114,542 +0.21(+0.67%)
Jul 19, 2016 31.61 31.73 31.11 31.15 86,059 -0.64(-2.01%)
Jul 18, 2016 31.22 31.93 31.08 31.79 516,563 +0.71(+2.28%)
Jul 15, 2016 31.51 31.51 31.00 31.08 78,767 -0.32(-1.02%)
Jul 14, 2016 31.89 31.96 31.37 31.40 86,474 -0.27(-0.85%)
Jul 13, 2016 31.92 32.22 31.57 31.67 222,305 +0.07(+0.22%)
Jul 12, 2016 31.93 32.08 31.60 31.60 226,103 -0.10(-0.32%)
Jul 11, 2016 31.76 32.04 31.52 31.70 238,703 -0.09(-0.28%)
Jul 08, 2016 31.32 31.82 30.97 31.79 219,009 +0.82(+2.65%)
Jul 07, 2016 30.77 31.04 30.57 30.97 213,181 +0.28(+0.91%)
Jul 06, 2016 29.91 30.78 29.91 30.69 198,780 +0.74(+2.47%)
Jul 05, 2016 30.48 30.62 29.68 29.95 247,697 -0.76(-2.47%)
Jul 01, 2016 30.53 30.71 30.71 30.71 135,200 +0.14(+0.46%)
Jun 30, 2016 30.56 30.73 30.09 30.57 223,214 +0.13(+0.43%)
Jun 29, 2016 30.14 30.54 29.76 30.44 263,575 +0.63(+2.11%)
Jun 28, 2016 29.30 30.13 29.30 29.81 217,023 +0.85(+2.94%)
Jun 27, 2016 29.82 29.82 28.68 28.96 162,074 -1.24(-4.11%)
Jun 24, 2016 29.59 30.38 29.41 30.20 239,508 -0.63(-2.04%)
Jun 23, 2016 30.90 31.05 30.70 30.83 158,879 +0.30(+0.98%)
Jun 22, 2016 30.27 30.77 30.17 30.53 172,347 +0.24(+0.79%)
Jun 21, 2016 30.70 30.70 30.10 30.29 144,846 -0.39(-1.27%)
Jun 20, 2016 31.33 31.55 30.66 30.68 233,489 -0.22(-0.71%)
Jun 17, 2016 30.72 31.23 30.13 30.90 344,710 +0.28(+0.91%)
Jun 16, 2016 30.45 30.73 30.06 30.62 128,569 -0.05(-0.16%)
Jun 15, 2016 30.57 31.12 30.11 30.67 172,872 +0.29(+0.95%)
Jun 14, 2016 30.10 30.10 29.70 30.38 161,776 +0.20(+0.66%)
Jun 13, 2016 30.34 30.73 29.93 30.18 281,547 -0.31(-1.02%)
Jun 10, 2016 30.37 30.69 29.75 30.49 275,447 -0.23(-0.75%)
Jun 09, 2016 31.08 31.16 30.61 30.72 207,135 -0.53(-1.70%)
Jun 08, 2016 31.45 31.66 30.93 31.25 197,114 -0.19(-0.60%)
Jun 07, 2016 30.72 31.47 30.64 31.44 145,161 +0.58(+1.88%)
Jun 06, 2016 30.80 31.11 30.51 30.86 133,892 +0.09(+0.29%)
Jun 03, 2016 30.91 30.97 30.38 30.77 216,625 -0.25(-0.81%)
Jun 02, 2016 30.48 31.08 30.45 31.02 173,665 +0.54(+1.77%)
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.