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, 2013 44.07 44.46 43.74 43.74 213,225 -0.53(-1.20%)
May 30, 2013 44.44 44.91 44.21 44.27 141,842 -0.17(-0.38%)
May 29, 2013 44.63 45.00 44.36 44.44 322,369 -0.56(-1.24%)
May 28, 2013 45.32 45.67 44.90 45.00 435,129 +0.14(+0.31%)
May 24, 2013 44.61 44.91 43.84 44.86 365,049 -0.04(-0.09%)
May 23, 2013 44.18 44.99 44.18 44.90 767,381 +0.39(+0.88%)
May 22, 2013 43.82 44.86 43.82 44.51 609,134 +0.60(+1.37%)
May 21, 2013 44.48 44.51 43.59 43.91 379,338 -0.45(-1.01%)
May 20, 2013 44.89 45.27 44.27 44.36 279,190 -0.64(-1.42%)
May 17, 2013 44.96 45.69 44.93 45.00 768,827 +0.19(+0.42%)
May 16, 2013 45.33 45.53 44.48 44.81 421,209 -0.71(-1.56%)
May 15, 2013 45.19 45.58 44.83 45.52 285,973 -0.42(-0.91%)
May 13, 2013 46.06 46.50 45.63 45.94 410,288 -0.08(-0.17%)
May 10, 2013 45.63 46.08 45.61 46.02 367,259 +0.42(+0.92%)
May 09, 2013 44.01 45.82 43.94 45.60 733,995 +1.39(+3.14%)
May 08, 2013 44.12 44.63 43.16 44.21 967,726 -1.02(-2.26%)
May 07, 2013 47.50 47.50 44.17 45.23 2,179,003 -4.08(-8.27%)
May 06, 2013 49.00 49.75 48.85 49.31 934,347 +0.54(+1.11%)
May 03, 2013 49.24 49.16 48.41 48.77 738,199 +0.36(+0.74%)
May 02, 2013 48.40 48.98 48.32 48.41 279,404 +0.02(+0.04%)
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.