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 31, 2014 47.97 48.58 48.58 48.58 273,900 +0.63(+1.31%)
Dec 30, 2014 47.49 48.25 47.28 47.95 215,681 +0.28(+0.59%)
Dec 29, 2014 47.29 48.37 47.05 47.67 337,065 +0.50(+1.06%)
Dec 26, 2014 47.57 48.05 46.99 47.17 165,049 -0.07(-0.15%)
Dec 24, 2014 46.92 47.24 47.24 47.24 174,900 +0.27(+0.57%)
Dec 23, 2014 46.39 47.54 46.24 46.97 471,787 +0.74(+1.60%)
Dec 22, 2014 46.13 46.76 45.75 46.23 414,142 +0.07(+0.15%)
Dec 19, 2014 46.75 47.08 45.46 46.16 866,524 -0.67(-1.43%)
Dec 18, 2014 47.05 47.20 46.12 46.83 386,217 +0.27(+0.58%)
Dec 17, 2014 46.25 46.93 45.89 46.56 516,426 +0.46(+1.00%)
Dec 16, 2014 46.23 47.36 45.92 46.10 277,454 -0.36(-0.77%)
Dec 15, 2014 46.25 47.12 45.89 46.46 379,958 +0.48(+1.04%)
Dec 12, 2014 45.24 46.34 45.15 45.98 408,214 +0.15(+0.33%)
Dec 11, 2014 46.44 47.56 45.61 45.83 453,698 -0.56(-1.21%)
Dec 10, 2014 47.08 47.75 46.35 46.39 257,374 -0.79(-1.67%)
Dec 09, 2014 46.37 47.35 46.12 47.18 276,210 +0.34(+0.73%)
Dec 08, 2014 47.11 47.47 46.35 46.84 332,062 -0.45(-0.95%)
Dec 05, 2014 47.09 47.80 47.00 47.29 274,771 +0.11(+0.23%)
Dec 04, 2014 45.58 47.64 45.58 47.18 434,223 +1.09(+2.36%)
Dec 03, 2014 46.17 46.69 45.72 46.09 466,751 -0.09(-0.19%)
Dec 02, 2014 46.71 47.22 46.09 46.18 355,905 -0.34(-0.73%)
Dec 01, 2014 47.59 47.62 45.84 46.52 496,453 -1.34(-2.80%)
Nov 28, 2014 47.55 48.65 47.19 47.86 181,904 +0.35(+0.74%)
Nov 26, 2014 48.10 47.51 47.51 47.51 168,700 -0.59(-1.23%)
Nov 25, 2014 48.23 48.51 47.42 48.10 351,111 +0.07(+0.15%)
Nov 24, 2014 47.25 48.36 47.02 48.03 354,541 +0.79(+1.67%)
Nov 21, 2014 48.58 48.62 47.12 47.24 279,228 -0.54(-1.13%)
Nov 20, 2014 46.60 48.21 46.55 47.78 275,107 +1.14(+2.44%)
Nov 19, 2014 46.32 46.90 45.94 46.64 449,009 +0.23(+0.50%)
Nov 18, 2014 46.58 46.87 45.88 46.41 352,580 -0.30(-0.64%)
Nov 17, 2014 47.94 47.94 46.67 46.71 358,554 -1.24(-2.59%)
Nov 14, 2014 48.12 49.04 47.89 47.95 550,375 -0.15(-0.31%)
Nov 13, 2014 48.31 48.80 47.57 48.10 387,119 -0.06(-0.12%)
Nov 12, 2014 47.09 48.31 47.08 48.16 666,800 +0.97(+2.06%)
Nov 11, 2014 47.47 47.71 46.81 47.19 548,969 -0.19(-0.40%)
Nov 10, 2014 46.62 47.70 46.60 47.38 570,510 +0.74(+1.59%)
Nov 07, 2014 45.92 46.88 45.33 46.64 655,089 -0.43(-0.91%)
Nov 06, 2014 45.46 47.38 45.41 47.07 927,981 +1.63(+3.59%)
Nov 05, 2014 43.22 45.99 42.71 45.44 1,082,583 +2.44(+5.67%)
Nov 04, 2014 41.30 43.70 40.75 43.00 2,198,173 -2.73(-5.97%)
Nov 03, 2014 46.79 47.17 45.50 45.73 926,325 -1.20(-2.56%)
Oct 31, 2014 48.03 48.03 46.74 46.93 630,496 -0.54(-1.14%)
Oct 30, 2014 45.23 47.54 45.17 47.47 658,115 +2.24(+4.95%)
Oct 29, 2014 45.74 46.00 44.86 45.23 486,213 -0.18(-0.40%)
Oct 28, 2014 45.68 45.70 45.00 45.41 705,675 +0.06(+0.13%)
Oct 27, 2014 45.85 45.94 45.94 45.35 475,630 -0.59(-1.28%)
Oct 24, 2014 45.50 46.04 45.06 45.94 307,809 +0.41(+0.90%)
Oct 23, 2014 45.43 46.35 45.04 45.53 553,275 +0.39(+0.86%)
Oct 22, 2014 44.97 46.14 44.62 45.14 492,770 +0.16(+0.36%)
Oct 21, 2014 45.39 45.81 44.17 44.98 561,604 -0.45(-0.99%)
Oct 20, 2014 42.33 46.50 42.20 45.43 1,418,073 +3.03(+7.15%)
Oct 17, 2014 43.11 43.19 42.12 42.40 425,808 -0.37(-0.87%)
Oct 16, 2014 41.41 42.98 41.15 42.77 332,901 +0.86(+2.05%)
Oct 15, 2014 41.88 42.56 40.35 41.91 643,774 -0.41(-0.97%)
Oct 14, 2014 42.54 43.20 42.25 42.32 642,090 +0.15(+0.36%)
Oct 13, 2014 42.51 42.80 42.05 42.17 643,040 -0.28(-0.66%)
Oct 10, 2014 42.28 42.82 41.92 42.45 638,700 -0.04(-0.09%)
Oct 09, 2014 43.27 43.64 41.94 42.49 418,217 -0.93(-2.14%)
Oct 08, 2014 42.67 43.48 42.67 43.42 430,835 +0.67(+1.57%)
Oct 07, 2014 43.31 43.65 42.71 42.75 443,722 -0.93(-2.13%)
Oct 06, 2014 43.99 44.28 43.64 43.68 246,695 -0.24(-0.55%)
Oct 03, 2014 43.91 44.14 43.60 43.92 344,641 +0.47(+1.08%)
Oct 02, 2014 42.74 43.53 42.19 43.45 530,874 +0.63(+1.47%)
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.