Indicators

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.62	25.84	24.56	25.62	174,355	+0.81(+3.26%)
May 27, 2010	25.02	25.02	24.08	24.81	391,367	-0.19(-0.76%)
May 26, 2010	25.00	25.05	23.31	25.00	330	+1.62(+6.93%)
May 25, 2010	22.99	23.44	22.38	23.38	175,000	-0.06(-0.26%)
May 24, 2010	24.32	24.32	23.12	23.44	186,827	-0.78(-3.22%)
May 21, 2010	23.39	24.40	23.26	24.22	433,152	+0.43(+1.81%)
May 20, 2010	23.27	23.94	23.10	23.79	3,254,574	+0.08(+0.34%)
May 19, 2010	23.52	24.00	22.64	23.71	577,307	-0.14(-0.59%)
May 18, 2010	25.20	25.47	23.49	23.85	326,319	-1.29(-5.13%)
May 17, 2010	25.98	26.40	24.67	25.14	132,337	-0.73(-2.82%)
May 14, 2010	25.87	26.40	25.29	25.87	150,805	-0.05(-0.19%)
May 13, 2010	25.54	25.95	25.23	25.92	103,541	+0.51(+2.01%)
May 12, 2010	23.96	26.26	23.82	25.41	303,311	+1.55(+6.50%)
May 11, 2010	23.58	23.88	23.25	23.86	264,353	-0.35(-1.45%)
May 10, 2010	24.31	24.32	23.98	24.21	100,160	+0.70(+2.98%)
May 07, 2010	23.81	24.00	23.03	23.51	121,841	-0.34(-1.43%)
May 06, 2010	23.93	26.29	23.47	23.85	200,786	-0.22(-0.91%)
May 05, 2010	24.33	24.56	24.02	24.07	73,796	-0.45(-1.84%)
May 04, 2010	24.32	24.91	23.96	24.52	99,797	+0.07(+0.29%)

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.