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 (%)
Jun 30, 2010 25.65 26.07 25.47 25.65 1,108 -0.10(-0.39%)
Jun 29, 2010 27.14 27.14 25.53 25.75 180,835 -2.13(-7.64%)
Jun 25, 2010 27.88 28.25 26.64 27.88 1,157,804 +0.98(+3.64%)
Jun 24, 2010 26.55 27.18 26.41 26.90 199,125 +0.26(+0.98%)
Jun 23, 2010 26.34 26.78 26.00 26.64 274,332 +0.40(+1.52%)
Jun 22, 2010 26.24 26.44 26.07 26.24 233 -0.01(-0.04%)
Jun 21, 2010 26.72 26.89 26.07 26.25 180,511 -0.32(-1.20%)
Jun 18, 2010 26.57 26.58 25.77 26.57 129,886 +0.78(+3.02%)
Jun 17, 2010 26.50 27.44 25.78 25.79 397,691 -0.49(-1.86%)
Jun 16, 2010 25.28 26.48 24.81 26.28 316,748 +0.90(+3.55%)
Jun 15, 2010 25.38 26.10 25.03 25.38 405 -0.35(-1.36%)
Jun 14, 2010 25.66 26.37 25.56 25.73 111,701 +0.20(+0.78%)
Jun 11, 2010 24.93 25.70 24.71 25.53 163,515 +0.42(+1.67%)
Jun 10, 2010 25.11 25.79 24.73 25.11 377 -0.05(-0.20%)
Jun 09, 2010 24.68 25.17 24.44 25.16 222,287 +0.58(+2.36%)
Jun 08, 2010 23.65 24.59 23.27 24.58 171,362 +0.99(+4.20%)
Jun 07, 2010 25.09 25.09 23.50 23.59 206,615 -1.30(-5.22%)
Jun 04, 2010 24.89 25.96 24.55 24.89 255,177 -1.31(-5.00%)
Jun 03, 2010 26.69 26.86 25.41 26.20 169,459 -0.70(-2.60%)
Jun 02, 2010 26.90 27.30 26.49 26.90 228,805 +0.11(+0.41%)
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.