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 (%)
Oct 30, 2015 28.40 29.05 28.14 28.69 577,795 +0.49(+1.74%)
Oct 29, 2015 29.55 30.38 27.83 28.20 1,451,396 -3.47(-10.96%)
Oct 28, 2015 30.50 31.70 30.26 31.67 274,259 +1.20(+3.94%)
Oct 27, 2015 30.86 31.22 30.20 30.47 242,593 -0.49(-1.58%)
Oct 26, 2015 31.61 31.64 30.89 30.96 302,063 -0.61(-1.93%)
Oct 23, 2015 31.86 31.86 30.70 31.57 409,515 +0.00(+0.00%)
Oct 22, 2015 33.08 33.08 30.80 31.57 952,030 -1.41(-4.28%)
Oct 21, 2015 34.10 34.10 32.91 32.98 287,110 -1.01(-2.97%)
Oct 20, 2015 33.60 34.19 33.45 33.99 168,940 +0.34(+1.01%)
Oct 19, 2015 33.17 33.73 33.13 33.65 174,200 +0.33(+0.99%)
Oct 16, 2015 33.08 33.34 32.64 33.32 151,876 +0.23(+0.70%)
Oct 15, 2015 32.20 33.10 32.06 33.09 238,967 +0.94(+2.92%)
Oct 14, 2015 32.93 33.23 32.04 32.15 150,480 -0.75(-2.28%)
Oct 13, 2015 33.32 33.46 32.60 32.90 289,387 -0.62(-1.85%)
Oct 12, 2015 34.13 34.13 33.43 33.52 158,168 -0.52(-1.53%)
Oct 09, 2015 33.97 34.13 33.59 34.04 194,366 +0.09(+0.27%)
Oct 08, 2015 33.23 34.07 33.23 33.95 257,233 +0.85(+2.57%)
Oct 07, 2015 33.00 33.31 32.70 33.10 189,225 +0.22(+0.67%)
Oct 06, 2015 33.01 33.29 32.70 32.88 171,211 -0.12(-0.36%)
Oct 05, 2015 32.62 33.07 32.55 33.00 200,968 +0.57(+1.76%)
Oct 02, 2015 32.04 32.45 31.50 32.43 614,786 +0.12(+0.37%)
Oct 01, 2015 32.55 32.82 32.18 32.31 277,834 -0.33(-1.01%)
Sep 30, 2015 32.57 32.73 32.23 32.64 224,637 +0.31(+0.96%)
Sep 29, 2015 32.76 33.15 32.20 32.33 281,285 -0.38(-1.16%)
Sep 28, 2015 33.25 33.45 32.69 32.71 247,643 -0.66(-1.98%)
Sep 25, 2015 33.33 33.74 33.19 33.37 244,947 +0.19(+0.57%)
Sep 24, 2015 33.11 33.34 32.73 33.18 181,991 -0.02(-0.06%)
Sep 23, 2015 33.65 33.74 33.09 33.20 141,932 -0.34(-1.01%)
Sep 22, 2015 33.59 33.86 33.34 33.54 160,849 -0.37(-1.09%)
Sep 21, 2015 33.55 34.45 33.36 33.91 374,409 +0.98(+2.98%)
Sep 18, 2015 33.73 33.82 32.85 32.93 375,749 -1.07(-3.15%)
Sep 17, 2015 34.31 34.43 33.92 34.00 206,922 -0.37(-1.08%)
Sep 16, 2015 34.39 34.52 34.16 34.37 222,066 +0.00(+0.00%)
Sep 15, 2015 34.26 34.62 34.13 34.37 367,338 +0.22(+0.64%)
Sep 14, 2015 34.51 34.51 34.01 34.15 224,288 -0.37(-1.07%)
Sep 11, 2015 34.85 34.92 34.08 34.52 564,759 -0.33(-0.95%)
Sep 10, 2015 34.67 35.23 34.48 34.85 236,050 +0.09(+0.26%)
Sep 09, 2015 36.14 36.14 34.71 34.76 218,666 -1.00(-2.80%)
Sep 08, 2015 35.04 35.92 34.78 35.76 360,125 +1.16(+3.35%)
Sep 04, 2015 34.48 34.60 34.60 34.60 170,400 -0.30(-0.86%)
Sep 03, 2015 34.76 35.31 34.74 34.90 182,752 +0.20(+0.58%)
Sep 02, 2015 34.95 35.01 34.55 34.70 246,415 +0.04(+0.12%)
Sep 01, 2015 35.07 35.48 34.45 34.66 235,698 -1.14(-3.18%)
Aug 31, 2015 35.39 35.93 35.39 35.80 174,590 +0.23(+0.65%)
Aug 28, 2015 35.39 35.69 35.09 35.57 233,006 +0.17(+0.48%)
Aug 27, 2015 35.23 35.92 34.99 35.40 331,831 +0.44(+1.26%)
Aug 26, 2015 35.03 35.03 34.17 34.96 286,315 +0.67(+1.95%)
Aug 25, 2015 35.45 35.45 34.07 34.29 359,397 -0.45(-1.30%)
Aug 24, 2015 33.66 35.43 33.60 34.74 462,251 -0.28(-0.80%)
Aug 21, 2015 35.00 35.58 34.62 35.02 422,911 -0.55(-1.55%)
Aug 20, 2015 35.84 36.39 35.48 35.57 253,766 -0.50(-1.39%)
Aug 19, 2015 36.51 36.51 35.72 36.07 252,020 -0.62(-1.69%)
Aug 18, 2015 36.87 37.30 36.60 36.69 249,467 -0.54(-1.45%)
Aug 17, 2015 36.86 37.31 36.50 37.23 294,333 +0.34(+0.92%)
Aug 14, 2015 36.71 37.06 36.45 36.89 199,732 +0.15(+0.41%)
Aug 13, 2015 37.03 37.29 36.69 36.74 179,037 -0.29(-0.78%)
Aug 12, 2015 37.29 37.29 36.52 37.03 191,372 -0.51(-1.36%)
Aug 11, 2015 37.50 37.84 37.27 37.54 178,918 -0.16(-0.42%)
Aug 10, 2015 37.34 37.98 37.27 37.70 355,364 +0.59(+1.59%)
Aug 07, 2015 37.32 37.58 36.72 37.11 417,208 -0.40(-1.07%)
Aug 06, 2015 37.45 37.67 36.70 37.51 415,094 -0.01(-0.03%)
Aug 05, 2015 37.50 37.99 36.88 37.52 865,765 +0.83(+2.26%)
Aug 04, 2015 36.81 37.50 36.38 36.69 483,261 -0.06(-0.16%)
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.