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 (%)
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%)
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.