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 (%)
Apr 30, 2014 47.73 48.03 47.27 47.88 277,933 +0.01(+0.02%)
Apr 29, 2014 47.54 48.13 47.47 47.87 359,426 +0.43(+0.91%)
Apr 28, 2014 47.75 47.96 46.56 47.44 386,241 -0.15(-0.32%)
Apr 25, 2014 47.74 48.04 47.16 47.59 345,330 -0.45(-0.94%)
Apr 24, 2014 48.45 48.68 47.58 48.04 314,594 -0.10(-0.21%)
Apr 23, 2014 48.99 49.83 47.69 48.14 936,136 +0.25(+0.52%)
Apr 22, 2014 46.80 48.10 46.80 47.89 370,257 +1.10(+2.35%)
Apr 21, 2014 46.50 47.02 46.08 46.79 395,304 +0.49(+1.06%)
Apr 17, 2014 47.17 46.30 46.30 46.30 497,300 -0.96(-2.03%)
Apr 16, 2014 47.30 47.49 46.58 47.26 336,665 +0.38(+0.81%)
Apr 15, 2014 46.11 46.96 45.89 46.88 477,845 +0.78(+1.69%)
Apr 14, 2014 45.51 46.23 45.10 46.10 391,582 +1.07(+2.38%)
Apr 11, 2014 45.14 45.75 44.57 45.03 286,388 -1.24(-2.68%)
Apr 10, 2014 47.54 47.54 45.65 46.27 404,272 -1.17(-2.47%)
Apr 09, 2014 47.47 47.71 46.84 47.44 203,241 +0.19(+0.40%)
Apr 08, 2014 46.42 47.45 46.17 47.25 343,228 +0.83(+1.79%)
Apr 07, 2014 47.20 47.20 46.20 46.42 443,369 -1.10(-2.31%)
Apr 04, 2014 49.37 49.49 47.37 47.52 699,250 -1.73(-3.51%)
Apr 03, 2014 48.57 49.28 48.07 49.25 499,207 +0.76(+1.57%)
Apr 02, 2014 48.09 48.85 47.89 48.49 583,481 +0.32(+0.66%)
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.