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 (%)
Dec 30, 2016 23.75 23.75 23.75 0 -0.45(-1.86%)
Dec 29, 2016 24.10 24.65 23.85 24.20 131,555 +0.05(+0.21%)
Dec 28, 2016 25.00 25.00 23.90 24.15 160,277 -0.80(-3.21%)
Dec 27, 2016 23.70 25.25 23.70 24.95 258,506 +1.25(+5.27%)
Dec 23, 2016 23.70 23.70 23.70 0 -0.75(-3.07%)
Dec 22, 2016 26.05 26.05 24.40 24.45 277,813 -1.70(-6.50%)
Dec 21, 2016 25.60 26.25 25.50 26.15 160,475 +0.55(+2.15%)
Dec 20, 2016 25.90 26.18 25.43 25.60 170,747 -0.30(-1.16%)
Dec 19, 2016 25.40 26.15 25.30 25.90 182,995 +0.65(+2.57%)
Dec 16, 2016 25.05 25.62 24.80 25.25 605,698 +0.30(+1.20%)
Dec 15, 2016 24.55 25.45 24.40 24.95 276,148 +0.55(+2.25%)
Dec 14, 2016 24.75 24.85 24.30 24.40 357,889 -0.25(-1.01%)
Dec 13, 2016 25.25 25.50 24.40 24.65 481,261 -0.60(-2.38%)
Dec 12, 2016 25.95 26.05 24.75 25.25 403,114 -0.70(-2.70%)
Dec 09, 2016 25.90 26.16 25.65 25.95 219,627 -0.05(-0.19%)
Dec 08, 2016 25.55 26.15 25.40 26.00 237,316 +0.45(+1.76%)
Dec 07, 2016 25.05 25.70 24.75 25.55 373,066 +0.35(+1.39%)
Dec 06, 2016 24.85 25.30 24.50 25.20 374,329 +0.35(+1.41%)
Dec 05, 2016 23.85 24.98 23.80 24.85 599,653 +1.20(+5.07%)
Dec 02, 2016 24.30 24.40 23.60 23.65 278,732 -0.65(-2.67%)
Dec 01, 2016 24.70 24.85 24.25 24.30 281,116 -0.55(-2.21%)
Nov 30, 2016 25.05 25.35 24.60 24.85 379,136 -0.20(-0.80%)
Nov 29, 2016 25.25 25.50 24.95 25.05 226,852 -0.05(-0.20%)
Nov 28, 2016 25.75 25.75 25.00 25.10 270,491 -0.70(-2.71%)
Nov 25, 2016 25.70 25.85 25.55 25.80 101,205 +0.05(+0.19%)
Nov 23, 2016 25.75 25.75 25.75 0 -0.15(-0.58%)
Nov 22, 2016 26.20 26.35 25.80 25.90 352,434 -0.10(-0.38%)
Nov 21, 2016 25.70 26.25 25.50 26.00 242,835 +0.30(+1.17%)
Nov 18, 2016 25.65 25.80 25.20 25.70 240,583 -0.10(-0.39%)
Nov 17, 2016 25.55 25.90 25.35 25.80 217,949 +0.25(+0.98%)
Nov 16, 2016 25.45 25.80 25.20 25.55 224,757 +0.10(+0.39%)
Nov 15, 2016 26.05 26.05 25.00 25.45 267,872 -0.75(-2.86%)
Nov 14, 2016 25.50 26.60 25.50 26.20 304,093 +0.90(+3.56%)
Nov 11, 2016 24.50 25.35 24.15 25.30 250,025 +0.80(+3.27%)
Nov 10, 2016 23.95 24.95 23.75 24.50 414,157 +0.75(+3.16%)
Nov 09, 2016 22.85 23.85 22.36 23.75 245,600 +0.55(+2.37%)
Nov 08, 2016 23.15 23.35 22.65 23.20 146,341 +0.00(+0.00%)
Nov 07, 2016 23.40 23.45 23.00 23.20 140,814 +0.15(+0.65%)
Nov 04, 2016 22.50 23.55 22.45 23.05 240,456 +0.50(+2.22%)
Nov 03, 2016 22.50 22.85 21.90 22.55 289,558 -0.50(-2.17%)
Nov 02, 2016 26.70 26.95 22.90 23.05 587,799 -2.65(-10.31%)
Nov 01, 2016 25.00 25.90 25.00 25.70 249,758 +0.65(+2.59%)
Oct 31, 2016 24.85 25.10 24.65 25.05 209,357 +0.20(+0.80%)
Oct 28, 2016 24.55 24.95 24.48 24.85 247,900 -0.05(-0.20%)
Oct 27, 2016 25.50 26.65 24.55 24.90 422,613 -2.45(-8.96%)
Oct 26, 2016 27.60 27.82 27.20 27.35 84,603 -0.45(-1.62%)
Oct 25, 2016 27.75 28.00 27.55 27.80 181,607 -0.20(-0.71%)
Oct 24, 2016 27.85 28.32 27.85 28.00 186,521 +0.30(+1.08%)
Oct 21, 2016 27.90 27.95 27.50 27.70 139,860 -0.25(-0.89%)
Oct 20, 2016 27.75 28.20 27.75 27.95 105,035 +0.00(+0.00%)
Oct 19, 2016 27.25 28.00 26.90 27.95 236,031 +1.10(+4.10%)
Oct 18, 2016 26.90 27.15 26.65 26.85 69,463 +0.10(+0.37%)
Oct 17, 2016 27.30 27.46 26.70 26.75 121,468 -0.72(-2.62%)
Oct 14, 2016 27.29 28.41 27.29 27.47 225,844 +0.22(+0.81%)
Oct 13, 2016 27.72 27.72 27.22 27.25 125,039 -0.63(-2.26%)
Oct 12, 2016 27.58 28.01 27.38 27.88 123,681 +0.37(+1.34%)
Oct 11, 2016 27.81 28.09 27.41 27.51 172,526 -0.41(-1.47%)
Oct 10, 2016 27.97 28.09 27.71 27.92 183,099 +0.12(+0.43%)
Oct 07, 2016 27.70 27.83 27.40 27.80 486,291 +0.19(+0.69%)
Oct 06, 2016 27.52 27.87 27.39 27.61 264,535 +0.05(+0.18%)
Oct 05, 2016 27.06 27.66 26.98 27.56 88,902 +0.63(+2.34%)
Oct 04, 2016 27.34 27.59 26.86 26.93 147,184 -0.42(-1.54%)
Oct 03, 2016 26.85 27.41 26.72 27.35 171,256 +0.50(+1.86%)
Sep 30, 2016 26.17 26.95 26.10 26.85 153,518 +0.73(+2.79%)
Sep 29, 2016 26.55 26.55 26.10 26.12 185,899 -0.40(-1.51%)
Sep 28, 2016 26.77 26.82 26.29 26.52 202,709 -0.21(-0.79%)
Sep 27, 2016 26.77 26.85 26.69 26.73 131,727 +0.03(+0.11%)
Sep 26, 2016 26.78 27.00 26.70 26.70 170,056 -0.16(-0.60%)
Sep 23, 2016 26.88 27.40 26.83 26.86 156,126 -0.69(-2.50%)
Sep 22, 2016 27.04 27.55 26.99 27.55 185,513 +0.73(+2.72%)
Sep 21, 2016 26.54 26.91 26.38 26.82 217,666 +0.45(+1.71%)
Sep 20, 2016 26.79 26.79 26.27 26.37 319,091 -0.29(-1.09%)
Sep 19, 2016 26.72 27.01 26.49 26.66 261,055 +0.08(+0.30%)
Sep 16, 2016 26.79 27.00 26.56 26.58 401,931 -0.23(-0.86%)
Sep 15, 2016 26.52 26.81 26.49 26.81 247,600 +0.24(+0.90%)
Sep 14, 2016 26.57 27.13 26.27 26.57 214,559 +0.01(+0.04%)
Sep 13, 2016 26.46 26.95 26.46 26.56 219,698 -0.20(-0.75%)
Sep 12, 2016 26.88 27.19 26.52 26.76 302,288 -0.34(-1.25%)
Sep 09, 2016 27.36 27.55 27.06 27.10 727,278 -0.37(-1.35%)
Sep 08, 2016 28.26 28.28 27.40 27.47 306,127 -0.84(-2.97%)
Sep 07, 2016 27.82 28.39 27.55 28.31 305,592 +0.36(+1.29%)
Sep 06, 2016 27.99 28.36 27.70 27.95 275,480 +0.10(+0.36%)
Sep 02, 2016 27.60 27.85 27.85 27.85 154,800 +0.34(+1.24%)
Sep 01, 2016 27.69 27.85 27.33 27.51 210,455 -0.21(-0.76%)
Aug 31, 2016 27.02 28.25 26.69 27.72 552,718 +0.75(+2.78%)
Aug 30, 2016 26.87 26.99 26.81 26.97 73,479 -0.01(-0.04%)
Aug 29, 2016 26.96 27.03 26.44 26.98 143,556 +0.09(+0.33%)
Aug 26, 2016 27.40 27.40 26.63 26.89 141,816 -0.48(-1.75%)
Aug 25, 2016 27.30 27.54 27.20 27.37 122,466 +0.06(+0.22%)
Aug 24, 2016 27.40 27.61 27.23 27.31 147,860 -0.23(-0.84%)
Aug 23, 2016 27.32 27.58 27.21 27.54 310,328 +0.44(+1.62%)
Aug 22, 2016 26.80 27.16 26.67 27.10 176,761 +0.27(+1.01%)
Aug 19, 2016 26.66 27.13 26.40 26.83 138,291 +0.11(+0.41%)
Aug 18, 2016 26.49 26.73 26.23 26.72 188,020 +0.35(+1.33%)
Aug 17, 2016 28.35 28.35 26.29 26.37 530,107 -2.14(-7.51%)
Aug 16, 2016 27.50 28.56 27.42 28.51 592,838 +0.97(+3.52%)
Aug 15, 2016 26.91 27.54 26.90 27.54 491,344 +0.69(+2.57%)
Aug 12, 2016 26.76 26.93 26.66 26.85 156,908 +0.13(+0.49%)
Aug 11, 2016 26.87 27.62 26.66 26.72 226,588 +0.26(+0.98%)
Aug 10, 2016 27.23 27.32 26.45 26.46 152,924 -0.60(-2.22%)
Aug 09, 2016 27.50 27.57 26.96 27.06 182,455 -0.56(-2.03%)
Aug 08, 2016 27.26 27.95 27.26 27.62 286,971 +0.41(+1.51%)
Aug 05, 2016 27.95 28.39 27.20 27.21 582,366 -0.46(-1.66%)
Aug 04, 2016 28.25 28.32 27.44 27.67 397,106 -0.64(-2.26%)
Aug 03, 2016 28.56 28.94 26.69 28.31 697,442 +0.03(+0.11%)
Aug 02, 2016 29.00 29.20 28.14 28.28 492,552 -0.87(-2.98%)
Aug 01, 2016 29.24 29.39 28.82 29.15 299,654 -0.11(-0.38%)
Jul 29, 2016 29.43 29.56 29.03 29.26 569,358 -0.25(-0.85%)
Jul 28, 2016 31.50 31.50 29.51 29.51 374,467 -2.19(-6.91%)
Jul 27, 2016 32.09 32.31 31.65 31.70 272,811 -0.26(-0.81%)
Jul 26, 2016 31.93 32.23 31.84 31.96 183,604 +0.08(+0.25%)
Jul 25, 2016 31.35 32.02 31.31 31.88 237,170 +0.50(+1.59%)
Jul 22, 2016 31.19 31.44 30.74 31.38 158,629 +0.25(+0.80%)
Jul 21, 2016 31.42 31.51 31.09 31.13 149,670 -0.23(-0.73%)
Jul 20, 2016 31.25 31.58 30.95 31.36 114,542 +0.21(+0.67%)
Jul 19, 2016 31.61 31.73 31.11 31.15 86,059 -0.64(-2.01%)
Jul 18, 2016 31.22 31.93 31.08 31.79 516,563 +0.71(+2.28%)
Jul 15, 2016 31.51 31.51 31.00 31.08 78,767 -0.32(-1.02%)
Jul 14, 2016 31.89 31.96 31.37 31.40 86,474 -0.27(-0.85%)
Jul 13, 2016 31.92 32.22 31.57 31.67 222,305 +0.07(+0.22%)
Jul 12, 2016 31.93 32.08 31.60 31.60 226,103 -0.10(-0.32%)
Jul 11, 2016 31.76 32.04 31.52 31.70 238,703 -0.09(-0.28%)
Jul 08, 2016 31.32 31.82 30.97 31.79 219,009 +0.82(+2.65%)
Jul 07, 2016 30.77 31.04 30.57 30.97 213,181 +0.28(+0.91%)
Jul 06, 2016 29.91 30.78 29.91 30.69 198,780 +0.74(+2.47%)
Jul 05, 2016 30.48 30.62 29.68 29.95 247,697 -0.76(-2.47%)
Jul 01, 2016 30.53 30.71 30.71 30.71 135,200 +0.14(+0.46%)
Jun 30, 2016 30.56 30.73 30.09 30.57 223,214 +0.13(+0.43%)
Jun 29, 2016 30.14 30.54 29.76 30.44 263,575 +0.63(+2.11%)
Jun 28, 2016 29.30 30.13 29.30 29.81 217,023 +0.85(+2.94%)
Jun 27, 2016 29.82 29.82 28.68 28.96 162,074 -1.24(-4.11%)
Jun 24, 2016 29.59 30.38 29.41 30.20 239,508 -0.63(-2.04%)
Jun 23, 2016 30.90 31.05 30.70 30.83 158,879 +0.30(+0.98%)
Jun 22, 2016 30.27 30.77 30.17 30.53 172,347 +0.24(+0.79%)
Jun 21, 2016 30.70 30.70 30.10 30.29 144,846 -0.39(-1.27%)
Jun 20, 2016 31.33 31.55 30.66 30.68 233,489 -0.22(-0.71%)
Jun 17, 2016 30.72 31.23 30.13 30.90 344,710 +0.28(+0.91%)
Jun 16, 2016 30.45 30.73 30.06 30.62 128,569 -0.05(-0.16%)
Jun 15, 2016 30.57 31.12 30.11 30.67 172,872 +0.29(+0.95%)
Jun 14, 2016 30.10 30.10 29.70 30.38 161,776 +0.20(+0.66%)
Jun 13, 2016 30.34 30.73 29.93 30.18 281,547 -0.31(-1.02%)
Jun 10, 2016 30.37 30.69 29.75 30.49 275,447 -0.23(-0.75%)
Jun 09, 2016 31.08 31.16 30.61 30.72 207,135 -0.53(-1.70%)
Jun 08, 2016 31.45 31.66 30.93 31.25 197,114 -0.19(-0.60%)
Jun 07, 2016 30.72 31.47 30.64 31.44 145,161 +0.58(+1.88%)
Jun 06, 2016 30.80 31.11 30.51 30.86 133,892 +0.09(+0.29%)
Jun 03, 2016 30.91 30.97 30.38 30.77 216,625 -0.25(-0.81%)
Jun 02, 2016 30.48 31.08 30.45 31.02 173,665 +0.54(+1.77%)
Jun 01, 2016 30.09 30.63 30.02 30.48 182,880 +0.24(+0.79%)
May 31, 2016 30.24 30.31 29.99 30.24 276,290 +0.12(+0.40%)
May 27, 2016 29.85 30.12 30.12 30.12 202,800 +0.31(+1.04%)
May 26, 2016 29.72 29.93 29.37 29.81 246,155 +0.04(+0.13%)
May 25, 2016 29.09 29.98 28.92 29.77 258,272 +0.72(+2.48%)
May 24, 2016 28.61 29.31 28.13 29.05 345,120 +0.69(+2.43%)
May 23, 2016 28.98 29.23 28.36 28.36 244,443 -0.69(-2.38%)
May 20, 2016 28.12 29.14 28.12 29.05 303,359 +0.92(+3.27%)
May 19, 2016 28.00 28.76 28.00 28.13 296,573 +0.09(+0.32%)
May 18, 2016 27.85 28.23 27.77 28.04 368,886 +0.05(+0.18%)
May 17, 2016 28.11 28.21 27.77 27.99 373,746 -0.10(-0.36%)
May 16, 2016 27.66 28.21 27.61 28.09 286,440 +0.44(+1.59%)
May 13, 2016 27.56 28.26 27.50 27.65 453,685 -0.05(-0.18%)
May 12, 2016 27.96 28.36 27.32 27.70 362,100 -0.08(-0.29%)
May 11, 2016 29.64 29.83 27.72 27.78 481,086 -2.30(-7.65%)
May 10, 2016 29.76 30.20 29.38 30.08 322,496 +0.41(+1.38%)
May 09, 2016 28.60 29.78 28.60 29.67 410,492 +1.05(+3.67%)
May 06, 2016 28.37 28.76 27.70 28.62 441,617 +0.22(+0.77%)
May 05, 2016 29.37 29.58 28.27 28.40 546,424 -0.90(-3.07%)
May 04, 2016 29.29 30.57 29.05 29.30 969,343 +1.79(+6.51%)
May 03, 2016 28.26 28.50 27.48 27.51 425,101 -0.88(-3.10%)
May 02, 2016 27.87 28.54 27.41 28.39 581,187 +1.02(+3.73%)
Apr 29, 2016 27.54 28.00 27.13 27.37 673,862 -0.44(-1.58%)
Apr 28, 2016 29.64 29.64 27.57 27.81 758,811 -3.16(-10.20%)
Apr 27, 2016 30.91 31.05 30.74 30.97 234,283 -0.05(-0.16%)
Apr 26, 2016 30.56 31.10 30.33 31.02 534,171 +0.61(+2.01%)
Apr 25, 2016 30.12 30.70 30.01 30.41 366,001 +0.29(+0.96%)
Apr 22, 2016 30.10 30.33 29.68 30.12 201,448 -0.04(-0.13%)
Apr 21, 2016 29.88 30.63 29.68 30.16 377,039 +0.73(+2.48%)
Apr 20, 2016 29.49 29.64 29.19 29.43 187,960 -0.04(-0.14%)
Apr 19, 2016 29.56 30.01 29.41 29.47 134,496 +0.03(+0.10%)
Apr 18, 2016 29.62 29.62 29.08 29.44 120,171 -0.31(-1.04%)
Apr 15, 2016 29.24 29.78 29.18 29.75 140,857 +0.46(+1.57%)
Apr 14, 2016 29.58 29.64 29.24 29.29 110,804 -0.26(-0.88%)
Apr 13, 2016 28.92 29.59 28.58 29.55 205,711 +0.81(+2.82%)
Apr 12, 2016 28.52 28.88 28.10 28.74 158,515 +0.27(+0.95%)
Apr 11, 2016 28.76 28.97 28.42 28.47 172,463 -0.13(-0.45%)
Apr 08, 2016 28.72 28.91 28.39 28.60 177,370 -0.05(-0.17%)
Apr 07, 2016 29.62 29.69 28.46 28.65 491,121 -1.00(-3.37%)
Apr 06, 2016 29.33 29.69 28.91 29.65 316,584 +0.13(+0.44%)
Apr 05, 2016 29.45 29.78 29.35 29.52 198,626 -0.24(-0.81%)
Apr 04, 2016 30.75 30.95 29.68 29.76 247,392 -1.04(-3.38%)
Apr 01, 2016 30.81 30.92 30.20 30.80 219,506 -0.16(-0.52%)
Mar 31, 2016 30.97 31.20 30.52 30.96 772,376 -0.01(-0.03%)
Mar 30, 2016 30.47 31.09 30.28 30.97 280,001 +0.70(+2.31%)
Mar 29, 2016 29.87 30.31 29.23 30.27 273,530 +0.29(+0.97%)
Mar 28, 2016 29.93 30.43 29.82 29.98 298,412 +0.16(+0.54%)
Mar 24, 2016 30.48 29.82 29.82 29.82 307,800 -0.69(-2.26%)
Mar 23, 2016 31.33 31.52 30.49 30.51 219,684 -0.86(-2.74%)
Mar 22, 2016 31.16 31.80 31.06 31.37 175,876 -0.03(-0.10%)
Mar 21, 2016 32.05 32.18 31.15 31.40 218,343 -0.55(-1.72%)
Mar 18, 2016 31.46 32.20 31.36 31.95 670,058 +0.71(+2.27%)
Mar 17, 2016 30.18 31.30 29.98 31.24 244,062 +0.99(+3.27%)
Mar 16, 2016 29.70 30.38 29.58 30.25 313,755 +0.37(+1.24%)
Mar 15, 2016 30.50 30.50 29.66 29.88 387,079 -0.78(-2.54%)
Mar 14, 2016 31.05 31.14 30.16 30.66 189,330 -0.53(-1.70%)
Mar 11, 2016 31.12 31.30 30.89 31.19 276,957 +0.41(+1.33%)
Mar 10, 2016 30.39 31.21 30.35 30.78 301,401 +0.53(+1.75%)
Mar 09, 2016 30.46 31.03 30.18 30.25 405,040 -0.01(-0.03%)
Mar 08, 2016 30.38 30.73 30.01 30.26 323,017 -0.24(-0.79%)
Mar 07, 2016 29.98 30.52 29.94 30.50 318,317 +0.46(+1.53%)
Mar 04, 2016 30.07 30.81 29.94 30.04 716,329 +0.00(+0.00%)
Mar 03, 2016 28.82 30.05 28.76 30.04 516,546 +1.11(+3.84%)
Mar 02, 2016 28.18 29.19 28.02 28.93 492,052 +0.70(+2.48%)
Mar 01, 2016 27.57 28.42 27.30 28.23 430,463 +0.64(+2.32%)
Feb 29, 2016 27.66 28.27 27.58 27.59 470,794 -0.26(-0.93%)
Feb 26, 2016 27.20 28.10 27.00 27.85 466,461 +0.72(+2.65%)
Feb 25, 2016 27.00 27.29 26.41 27.13 402,621 +0.13(+0.48%)
Feb 24, 2016 26.52 27.31 26.02 27.00 754,693 +0.29(+1.09%)
Feb 23, 2016 30.94 30.94 26.47 26.71 1,786,711 -4.38(-14.09%)
Feb 22, 2016 30.67 31.64 30.41 31.09 680,935 +0.55(+1.80%)
Feb 19, 2016 31.20 31.36 30.30 30.54 327,065 -0.81(-2.58%)
Feb 18, 2016 31.12 31.58 30.59 31.35 480,068 +0.15(+0.48%)
Feb 17, 2016 31.01 31.63 30.94 31.20 390,435 +0.50(+1.63%)
Feb 16, 2016 29.78 30.80 29.50 30.70 368,305 +1.25(+4.24%)
Feb 12, 2016 29.59 29.45 29.45 29.45 277,700 +0.12(+0.41%)
Feb 11, 2016 28.91 29.48 28.63 29.33 228,934 +0.04(+0.14%)
Feb 10, 2016 29.51 29.68 28.96 29.29 211,545 +0.08(+0.27%)
Feb 09, 2016 29.04 29.63 28.81 29.21 331,345 -0.16(-0.54%)
Feb 08, 2016 29.52 30.09 29.19 29.37 347,319 -0.50(-1.67%)
Feb 05, 2016 30.36 30.80 29.85 29.87 421,941 -0.52(-1.71%)
Feb 04, 2016 29.91 30.69 29.83 30.39 342,692 +0.25(+0.83%)
Feb 03, 2016 30.27 30.42 29.45 30.14 221,299 +0.05(+0.17%)
Feb 02, 2016 29.95 30.25 29.60 30.09 205,417 -0.18(-0.59%)
Feb 01, 2016 30.26 30.59 29.70 30.27 318,475 -0.16(-0.53%)
Jan 29, 2016 29.47 30.69 29.47 30.43 370,447 +0.99(+3.36%)
Jan 28, 2016 29.73 30.00 29.34 29.44 244,623 -0.10(-0.34%)
Jan 27, 2016 29.69 30.46 29.34 29.54 272,144 +0.07(+0.24%)
Jan 26, 2016 28.71 30.08 28.71 29.47 274,365 +0.95(+3.33%)
Jan 25, 2016 28.47 28.93 28.27 28.52 315,852 -0.09(-0.31%)
Jan 22, 2016 28.52 29.36 28.41 28.61 716,943 +0.36(+1.27%)
Jan 21, 2016 27.78 28.66 27.52 28.25 546,186 +0.47(+1.69%)
Jan 20, 2016 27.33 28.16 26.48 27.78 825,278 +1.27(+4.79%)
Jan 19, 2016 28.06 28.80 26.25 26.51 1,097,527 -1.68(-5.96%)
Jan 15, 2016 29.17 28.19 28.19 28.19 1,655,600 -2.08(-6.87%)
Jan 14, 2016 31.12 31.17 29.96 30.27 502,273 -0.87(-2.79%)
Jan 13, 2016 32.01 32.34 31.05 31.14 384,051 -0.87(-2.72%)
Jan 12, 2016 32.07 32.62 31.14 32.01 410,203 +0.06(+0.19%)
Jan 11, 2016 31.93 32.48 31.55 31.95 514,169 +0.09(+0.28%)
Jan 08, 2016 32.56 32.93 31.77 31.86 429,158 -0.71(-2.18%)
Jan 07, 2016 32.28 33.24 32.09 32.57 316,506 -0.19(-0.58%)
Jan 06, 2016 32.44 33.40 32.44 32.76 331,448 -0.20(-0.61%)
Jan 05, 2016 32.57 33.04 32.26 32.96 501,469 +0.52(+1.60%)
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.