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 (%)
Sep 30, 2014 44.69 44.93 44.19 44.39 674,211 -1.01(-2.22%)
Sep 29, 2014 45.83 46.09 45.30 45.40 586,629 -0.69(-1.50%)
Sep 26, 2014 46.26 46.40 45.88 46.09 601,146 -0.01(-0.02%)
Sep 25, 2014 46.10 46.78 45.94 46.10 626,552 -0.20(-0.43%)
Sep 24, 2014 46.32 46.60 45.74 46.30 783,441 +0.15(+0.33%)
Sep 23, 2014 45.47 46.30 45.31 46.15 980,553 +0.48(+1.05%)
Sep 22, 2014 46.05 46.54 45.59 45.67 1,158,198 -0.10(-0.22%)
Sep 19, 2014 45.90 46.51 45.06 45.77 1,825,201 +0.33(+0.73%)
Sep 18, 2014 43.35 46.63 43.17 45.44 2,618,567 +2.09(+4.82%)
Sep 17, 2014 43.25 43.55 42.99 43.35 401,136 +0.12(+0.28%)
Sep 16, 2014 42.69 43.37 42.49 43.23 369,914 +0.45(+1.05%)
Sep 15, 2014 43.44 43.50 42.74 42.78 467,361 -0.71(-1.63%)
Sep 12, 2014 43.89 44.02 42.93 43.49 938,097 -0.28(-0.64%)
Sep 11, 2014 40.73 44.45 40.73 43.77 1,935,474 +2.82(+6.89%)
Sep 10, 2014 41.05 41.11 40.23 40.95 509,800 -0.15(-0.36%)
Sep 09, 2014 40.85 41.42 40.58 41.10 547,508 +0.35(+0.86%)
Sep 08, 2014 41.37 41.87 40.67 40.75 402,667 -0.75(-1.81%)
Sep 05, 2014 40.60 41.51 40.21 41.50 500,662 +0.85(+2.09%)
Sep 04, 2014 40.21 40.96 40.21 40.65 553,552 +0.41(+1.02%)
Sep 03, 2014 40.04 40.83 40.01 40.24 791,792 +0.74(+1.87%)
Sep 02, 2014 39.34 39.76 39.14 39.50 330,689 +0.31(+0.79%)
Aug 29, 2014 39.61 39.19 39.19 39.19 274,700 -0.44(-1.11%)
Aug 28, 2014 39.71 40.43 39.28 39.63 641,527 -0.23(-0.58%)
Aug 27, 2014 38.56 40.07 38.41 39.86 724,933 +1.49(+3.88%)
Aug 26, 2014 38.26 38.49 38.16 38.37 1,338,599 +0.28(+0.74%)
Aug 25, 2014 38.73 38.73 38.09 38.09 435,504 -0.31(-0.81%)
Aug 22, 2014 38.64 38.74 38.23 38.40 481,375 -0.18(-0.47%)
Aug 21, 2014 38.62 38.79 38.37 38.58 481,273 +0.06(+0.16%)
Aug 20, 2014 38.60 38.80 38.20 38.52 521,542 -0.08(-0.21%)
Aug 19, 2014 38.77 38.77 38.47 38.60 397,087 -0.01(-0.03%)
Aug 18, 2014 38.51 38.70 38.31 38.61 318,059 +0.42(+1.10%)
Aug 15, 2014 38.79 38.82 37.75 38.19 368,877 -0.30(-0.78%)
Aug 14, 2014 38.34 38.55 38.09 38.49 266,312 +0.17(+0.44%)
Aug 13, 2014 38.58 38.65 38.00 38.32 358,335 -0.28(-0.73%)
Aug 12, 2014 39.21 39.34 38.49 38.60 471,672 -0.86(-2.18%)
Aug 11, 2014 38.08 40.14 37.91 39.46 1,346,472 +1.91(+5.09%)
Aug 08, 2014 37.49 37.85 36.90 37.55 869,242 +0.02(+0.05%)
Aug 07, 2014 38.26 38.42 37.10 37.53 764,994 -0.58(-1.52%)
Aug 06, 2014 39.01 39.44 38.03 38.11 1,333,245 -2.03(-5.06%)
Aug 05, 2014 41.50 41.50 38.78 40.14 1,829,597 -3.46(-7.94%)
Aug 04, 2014 42.39 43.95 42.34 43.60 823,389 +1.45(+3.44%)
Aug 01, 2014 42.50 42.98 41.97 42.15 626,335 -0.50(-1.17%)
Jul 31, 2014 42.83 43.10 42.15 42.65 521,995 -0.60(-1.39%)
Jul 30, 2014 42.41 43.42 42.41 43.25 362,883 +1.03(+2.44%)
Jul 29, 2014 40.50 42.61 40.46 42.22 751,222 +0.99(+2.40%)
Jul 28, 2014 42.90 43.07 41.20 41.23 626,839 -1.46(-3.42%)
Jul 25, 2014 43.71 43.81 42.66 42.69 290,998 -1.27(-2.89%)
Jul 24, 2014 44.14 44.55 43.75 43.96 252,837 -0.15(-0.34%)
Jul 23, 2014 44.08 44.17 43.08 44.11 526,470 -0.02(-0.05%)
Jul 22, 2014 43.13 44.14 42.99 44.13 455,850 +1.04(+2.41%)
Jul 21, 2014 43.42 43.68 42.38 43.09 436,210 -0.30(-0.69%)
Jul 18, 2014 42.34 43.50 42.29 43.39 414,661 +1.01(+2.38%)
Jul 17, 2014 42.91 42.98 42.32 42.38 393,657 -0.63(-1.46%)
Jul 16, 2014 42.88 43.34 42.21 43.01 321,193 +0.27(+0.63%)
Jul 15, 2014 43.31 43.48 42.49 42.74 353,937 -0.58(-1.34%)
Jul 14, 2014 44.00 44.00 43.03 43.32 206,244 -0.44(-1.01%)
Jul 11, 2014 43.49 43.91 43.04 43.76 284,065 +0.24(+0.55%)
Jul 10, 2014 43.41 43.92 43.04 43.52 367,552 -0.90(-2.03%)
Jul 09, 2014 44.24 44.50 44.10 44.42 306,754 +0.31(+0.70%)
Jul 08, 2014 43.46 44.34 43.35 44.11 461,113 +0.52(+1.19%)
Jul 07, 2014 43.59 43.68 43.28 43.59 263,855 -0.03(-0.07%)
Jul 03, 2014 43.02 43.62 43.62 43.62 155,800 +0.84(+1.96%)
Jul 02, 2014 43.85 43.96 42.20 42.78 971,602 -1.18(-2.68%)
Jul 01, 2014 43.23 44.11 43.05 43.96 413,010 +0.94(+2.19%)
Jun 30, 2014 42.72 43.27 42.58 43.02 338,612 +0.18(+0.42%)
Jun 27, 2014 42.91 43.45 42.69 42.84 639,617 -0.27(-0.63%)
Jun 26, 2014 43.44 43.46 42.65 43.11 278,035 -0.45(-1.03%)
Jun 25, 2014 43.33 43.74 43.22 43.56 222,072 +0.17(+0.39%)
Jun 24, 2014 44.75 44.75 43.15 43.39 349,086 -1.02(-2.30%)
Jun 23, 2014 44.39 44.66 43.99 44.41 154,161 +0.04(+0.09%)
Jun 20, 2014 44.95 45.22 43.91 44.37 492,760 -0.39(-0.87%)
Jun 19, 2014 45.53 45.69 44.39 44.76 331,286 -0.75(-1.65%)
Jun 18, 2014 45.47 45.64 44.77 45.51 307,786 -0.01(-0.02%)
Jun 17, 2014 44.73 45.86 44.73 45.52 453,833 -0.25(-0.55%)
Jun 16, 2014 44.44 45.79 44.44 45.77 535,433 +1.37(+3.09%)
Jun 13, 2014 44.46 44.73 43.56 44.40 237,901 +0.01(+0.02%)
Jun 12, 2014 44.78 44.83 44.25 44.39 238,058 -0.11(-0.25%)
Jun 11, 2014 44.52 44.97 44.38 44.50 262,235 -0.35(-0.78%)
Jun 10, 2014 43.84 44.86 43.83 44.85 354,319 +0.78(+1.77%)
Jun 06, 2014 43.56 44.14 43.38 44.07 363,452 +0.75(+1.73%)
Jun 05, 2014 43.61 43.79 42.59 43.32 240,319 -0.10(-0.23%)
Jun 04, 2014 42.86 43.95 42.53 43.42 388,824 +1.20(+2.84%)
Jun 03, 2014 42.19 42.50 41.75 42.22 201,606 -0.08(-0.19%)
Jun 02, 2014 42.99 42.99 42.25 42.30 213,435 -0.68(-1.58%)
May 30, 2014 42.27 43.14 42.27 42.98 330,064 +0.82(+1.94%)
May 29, 2014 42.49 42.52 41.49 42.16 392,825 -0.10(-0.24%)
May 28, 2014 42.77 42.77 42.22 42.26 318,401 -0.54(-1.26%)
May 27, 2014 42.14 42.99 42.08 42.80 367,346 +0.85(+2.03%)
May 23, 2014 42.34 41.95 41.95 41.95 391,100 -0.26(-0.62%)
May 22, 2014 42.40 42.76 42.11 42.21 235,898 -0.13(-0.31%)
May 21, 2014 42.13 42.72 41.48 42.34 688,219 +0.21(+0.50%)
May 20, 2014 42.55 42.55 40.42 42.13 1,507,930 -0.76(-1.77%)
May 19, 2014 43.33 43.37 42.73 42.89 492,805 -0.46(-1.06%)
May 16, 2014 43.29 43.48 43.00 43.35 343,393 -0.05(-0.12%)
May 15, 2014 43.62 43.83 42.64 43.40 361,872 -0.44(-1.00%)
May 14, 2014 43.85 44.37 43.69 43.84 391,452 -0.16(-0.36%)
May 13, 2014 44.20 44.20 43.18 44.00 438,802 -0.17(-0.38%)
May 12, 2014 43.88 44.35 43.86 44.17 677,414 +0.56(+1.28%)
May 09, 2014 43.26 44.03 43.00 43.61 773,237 +0.95(+2.23%)
May 08, 2014 43.39 44.48 41.96 42.66 1,056,913 -0.61(-1.41%)
May 07, 2014 47.70 47.70 42.65 43.27 1,930,233 -1.71(-3.80%)
May 06, 2014 45.19 45.34 44.55 44.98 861,545 -0.37(-0.82%)
May 05, 2014 46.51 46.58 45.19 45.35 733,945 -1.64(-3.49%)
May 02, 2014 47.00 47.75 46.76 46.99 413,080 +0.02(+0.04%)
May 01, 2014 47.58 47.86 46.81 46.97 601,526 -0.91(-1.90%)
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%)
Apr 01, 2014 47.52 48.57 47.36 48.17 826,291 +0.65(+1.37%)
Mar 31, 2014 46.67 47.76 46.47 47.52 544,399 +1.24(+2.68%)
Mar 28, 2014 46.32 46.74 46.02 46.28 340,068 -0.04(-0.09%)
Mar 27, 2014 45.20 46.43 44.94 46.32 657,811 +1.35(+3.00%)
Mar 26, 2014 45.37 45.81 44.90 44.97 336,803 -0.14(-0.31%)
Mar 25, 2014 45.63 46.15 44.85 45.11 1,008,474 -0.12(-0.27%)
Mar 24, 2014 45.53 45.53 44.77 45.23 458,768 -0.25(-0.55%)
Mar 21, 2014 45.39 46.03 45.14 45.48 712,863 +0.38(+0.84%)
Mar 20, 2014 44.60 45.29 44.40 45.10 405,178 +0.34(+0.76%)
Mar 19, 2014 44.73 45.52 44.19 44.76 631,388 +0.04(+0.09%)
Mar 18, 2014 44.84 45.32 44.52 44.72 411,861 -0.08(-0.18%)
Mar 17, 2014 45.12 45.25 44.55 44.80 452,828 -0.25(-0.55%)
Mar 14, 2014 44.53 46.05 44.50 45.05 441,117 +0.55(+1.24%)
Mar 13, 2014 45.27 45.55 43.96 44.50 817,895 -0.69(-1.53%)
Mar 12, 2014 45.24 45.79 44.92 45.19 577,461 -0.39(-0.86%)
Mar 11, 2014 46.09 46.09 45.27 45.58 393,186 -0.39(-0.85%)
Mar 10, 2014 46.43 46.43 45.55 45.97 286,795 -0.42(-0.91%)
Mar 07, 2014 46.41 46.90 46.13 46.39 475,631 +0.15(+0.32%)
Mar 06, 2014 46.30 46.37 45.64 46.24 416,972 -0.05(-0.11%)
Mar 05, 2014 46.74 46.82 46.05 46.29 386,327 -0.40(-0.86%)
Mar 04, 2014 46.67 47.06 46.26 46.69 459,503 +0.50(+1.08%)
Mar 03, 2014 46.32 46.86 45.96 46.19 662,676 -0.60(-1.28%)
Feb 28, 2014 46.54 47.04 46.29 46.79 699,851 +0.42(+0.91%)
Feb 27, 2014 46.47 46.57 45.95 46.37 633,076 +0.04(+0.09%)
Feb 26, 2014 45.37 47.52 45.10 46.33 1,503,088 +1.00(+2.21%)
Feb 25, 2014 45.95 45.95 43.73 45.33 4,299,642 +3.36(+8.01%)
Feb 24, 2014 41.91 42.40 41.73 41.97 1,171,317 +0.12(+0.29%)
Feb 21, 2014 41.95 42.47 41.68 41.85 967,583 +0.02(+0.05%)
Feb 20, 2014 41.65 42.19 41.47 41.83 742,383 +0.32(+0.77%)
Feb 19, 2014 41.36 41.78 41.25 41.51 672,506 +0.09(+0.22%)
Feb 18, 2014 42.04 42.89 41.20 41.42 1,175,639 -0.22(-0.53%)
Feb 14, 2014 41.67 41.64 41.64 41.64 1,953,500 -2.61(-5.90%)
Feb 13, 2014 44.07 45.02 44.01 44.25 460,370 -0.18(-0.41%)
Feb 12, 2014 45.40 45.52 43.66 44.43 681,080 -0.73(-1.62%)
Feb 11, 2014 45.10 46.05 44.91 45.16 664,780 +0.01(+0.02%)
Feb 10, 2014 45.22 45.40 44.85 45.15 804,207 -0.29(-0.64%)
Feb 07, 2014 44.68 45.63 44.68 45.44 745,571 +0.99(+2.23%)
Feb 06, 2014 43.23 44.74 43.22 44.45 596,013 +1.48(+3.44%)
Feb 05, 2014 43.29 43.62 42.53 42.97 487,980 -0.59(-1.35%)
Feb 04, 2014 43.49 44.23 43.48 43.56 655,961 +0.52(+1.21%)
Feb 03, 2014 44.79 44.89 42.69 43.04 860,023 -1.78(-3.97%)
Jan 31, 2014 44.51 45.08 44.09 44.82 359,886 -0.18(-0.40%)
Jan 30, 2014 44.46 45.30 44.43 45.00 647,676 +0.89(+2.02%)
Jan 29, 2014 44.87 45.08 43.58 44.11 745,899 -1.24(-2.73%)
Jan 28, 2014 45.40 46.00 45.18 45.35 415,521 -0.24(-0.53%)
Jan 27, 2014 46.74 47.11 45.31 45.59 997,726 -1.11(-2.38%)
Jan 24, 2014 46.00 47.11 45.52 46.70 706,410 +0.46(+0.99%)
Jan 23, 2014 47.31 47.59 46.14 46.24 1,066,399 -2.49(-5.11%)
Jan 22, 2014 47.02 49.83 46.69 48.73 1,039,954 +1.85(+3.95%)
Jan 21, 2014 47.69 47.99 46.68 46.88 363,587 -0.43(-0.91%)
Jan 17, 2014 47.14 47.31 47.31 47.31 319,800 +0.16(+0.34%)
Jan 16, 2014 48.59 48.59 46.52 47.15 732,484 -1.60(-3.28%)
Jan 15, 2014 48.05 48.88 47.89 48.75 602,714 +0.70(+1.46%)
Jan 14, 2014 46.38 48.11 46.38 48.05 455,498 +1.65(+3.56%)
Jan 13, 2014 48.02 48.22 46.22 46.40 561,711 -1.60(-3.33%)
Jan 10, 2014 48.88 49.23 47.95 48.00 555,048 -1.05(-2.14%)
Jan 09, 2014 50.35 50.35 48.46 49.05 863,275 -1.17(-2.33%)
Jan 08, 2014 51.15 51.30 50.01 50.22 492,852 -1.04(-2.03%)
Jan 07, 2014 51.02 51.65 50.57 51.26 373,708 +0.51(+1.00%)
Jan 06, 2014 50.75 51.76 50.26 50.75 483,909 +0.08(+0.16%)
Jan 03, 2014 51.65 51.90 49.28 50.67 1,174,079 -1.04(-2.01%)
Jan 02, 2014 52.01 52.10 51.15 51.71 443,213 -0.30(-0.58%)
Dec 31, 2013 52.04 52.01 52.01 52.01 222,600 +0.08(+0.15%)
Dec 30, 2013 51.38 52.15 50.56 51.93 386,123 +0.49(+0.95%)
Dec 27, 2013 52.60 52.60 51.21 51.44 333,072 -1.15(-2.19%)
Dec 26, 2013 52.35 52.87 52.09 52.59 226,135 +0.26(+0.50%)
Dec 24, 2013 52.06 52.57 51.96 52.33 89,289 +0.42(+0.81%)
Dec 23, 2013 52.47 52.99 51.35 51.91 373,758 -0.43(-0.82%)
Dec 20, 2013 51.37 52.58 51.37 52.34 706,414 +0.76(+1.47%)
Dec 19, 2013 52.06 52.06 51.20 51.58 422,273 -0.41(-0.79%)
Dec 18, 2013 51.76 52.84 51.38 51.99 513,046 +0.07(+0.13%)
Dec 17, 2013 52.88 53.66 51.60 51.92 445,055 -1.23(-2.31%)
Dec 16, 2013 53.39 53.85 52.58 53.15 321,690 -0.19(-0.36%)
Dec 13, 2013 51.58 53.70 51.58 53.34 582,440 +1.92(+3.73%)
Dec 12, 2013 52.03 52.03 50.92 51.42 427,030 -0.50(-0.96%)
Dec 11, 2013 52.59 52.73 51.57 51.92 433,873 -0.83(-1.57%)
Dec 10, 2013 53.17 53.88 52.62 52.75 468,356 -0.45(-0.85%)
Dec 09, 2013 53.32 53.68 53.10 53.20 309,769 -0.27(-0.50%)
Dec 06, 2013 54.29 54.41 53.41 53.47 363,478 -0.55(-1.02%)
Dec 05, 2013 53.12 54.38 53.12 54.02 321,948 +1.07(+2.02%)
Dec 04, 2013 53.07 53.23 52.50 52.95 298,252 -0.15(-0.28%)
Dec 03, 2013 53.20 53.40 52.59 53.10 349,162 -0.10(-0.19%)
Dec 02, 2013 54.19 54.38 53.11 53.20 321,134 -1.07(-1.97%)
Nov 29, 2013 54.65 54.92 53.69 54.27 172,616 -0.31(-0.57%)
Nov 27, 2013 53.24 54.62 53.02 54.58 313,022 +1.44(+2.71%)
Nov 26, 2013 53.56 53.79 53.07 53.14 441,415 -0.24(-0.45%)
Nov 25, 2013 54.06 54.37 53.18 53.38 412,775 -0.66(-1.22%)
Nov 22, 2013 53.99 54.17 53.41 54.04 327,353 -0.10(-0.18%)
Nov 21, 2013 54.06 54.71 53.98 54.14 325,716 +0.09(+0.17%)
Nov 20, 2013 54.60 55.20 53.85 54.05 629,100 -0.51(-0.93%)
Nov 19, 2013 53.80 54.75 53.04 54.56 763,334 +0.78(+1.45%)
Nov 18, 2013 54.21 54.50 53.15 53.78 945,422 +1.33(+2.54%)
Nov 15, 2013 52.51 53.02 52.14 52.45 429,687 -0.14(-0.27%)
Nov 14, 2013 52.80 52.95 52.23 52.59 384,931 +0.43(+0.82%)
Nov 12, 2013 50.69 52.36 50.69 52.16 594,791 +1.31(+2.58%)
Nov 11, 2013 50.90 50.90 49.99 50.85 652,427 -0.17(-0.33%)
Nov 08, 2013 50.96 51.50 50.72 51.02 638,309 -0.02(-0.04%)
Nov 07, 2013 51.43 51.54 50.56 51.04 920,490 -0.32(-0.62%)
Nov 06, 2013 50.42 52.20 49.96 51.36 1,128,999 +1.38(+2.76%)
Nov 05, 2013 51.02 53.04 49.46 49.98 5,421,434 +5.27(+11.79%)
Nov 04, 2013 47.10 47.10 44.55 44.71 1,292,677 -2.11(-4.51%)
Nov 01, 2013 46.77 47.01 46.01 46.82 763,124 -0.09(-0.19%)
Oct 31, 2013 46.18 47.21 46.08 46.91 1,077,575 +0.72(+1.56%)
Oct 30, 2013 45.70 46.26 45.24 46.19 684,467 +0.74(+1.63%)
Oct 29, 2013 44.71 45.52 44.53 45.45 342,770 +0.88(+1.97%)
Oct 28, 2013 44.54 44.94 44.34 44.57 273,665 +0.11(+0.25%)
Oct 25, 2013 44.56 44.56 44.28 44.46 510,511 +0.04(+0.09%)
Oct 24, 2013 44.33 44.53 43.70 44.42 642,093 -0.04(-0.09%)
Oct 23, 2013 43.65 44.88 43.63 44.46 439,721 +0.72(+1.65%)
Oct 22, 2013 44.13 44.26 43.04 43.74 264,948 -0.37(-0.84%)
Oct 21, 2013 44.83 44.83 44.00 44.11 323,631 -0.63(-1.41%)
Oct 18, 2013 44.81 44.91 44.63 44.74 535,806 -0.06(-0.13%)
Oct 17, 2013 44.64 45.13 44.36 44.80 418,953 +0.00(+0.00%)
Oct 16, 2013 44.30 44.95 44.26 44.80 377,639 +0.62(+1.40%)
Oct 15, 2013 44.87 45.19 44.04 44.18 362,406 -0.92(-2.04%)
Oct 14, 2013 44.03 45.53 43.89 45.10 569,695 +0.90(+2.04%)
Oct 11, 2013 43.31 44.25 43.04 44.20 327,627 +0.74(+1.70%)
Oct 10, 2013 43.05 43.87 42.83 43.46 168,018 +0.84(+1.97%)
Oct 09, 2013 42.94 43.00 42.44 42.62 424,515 -0.32(-0.75%)
Oct 08, 2013 43.11 43.62 42.46 42.94 487,046 -0.55(-1.26%)
Oct 07, 2013 43.91 43.99 43.43 43.49 247,579 -0.75(-1.70%)
Oct 04, 2013 43.61 44.36 43.34 44.24 152,739 +0.53(+1.21%)
Oct 03, 2013 44.24 44.36 43.70 43.71 292,400 -0.63(-1.42%)
Oct 02, 2013 44.02 44.48 43.73 44.34 325,574 +0.13(+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.