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%)
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.