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 (%)
Feb 28, 2013 52.29 52.67 51.72 52.55 1,027,776 +0.57(+1.10%)
Feb 27, 2013 52.01 53.44 50.89 51.98 1,286,115 +0.54(+1.05%)
Feb 26, 2013 56.21 56.80 50.30 51.44 4,269,844 -12.99(-20.16%)
Feb 22, 2013 63.14 64.44 62.35 64.43 253,923 +1.67(+2.66%)
Feb 21, 2013 63.57 63.95 62.35 62.76 305,759 -0.92(-1.44%)
Feb 20, 2013 64.79 64.90 63.55 63.68 332,626 -1.10(-1.70%)
Feb 19, 2013 64.29 65.93 63.08 64.78 556,624 +0.55(+0.86%)
Feb 15, 2013 64.86 65.50 63.69 64.23 349,076 -0.39(-0.60%)
Feb 14, 2013 62.10 64.92 62.00 64.62 422,578 +2.67(+4.31%)
Feb 13, 2013 61.33 62.00 61.15 61.95 254,882 +0.60(+0.98%)
Feb 12, 2013 61.28 61.70 61.10 61.35 255,104 -0.05(-0.08%)
Feb 11, 2013 61.88 62.00 61.11 61.40 197,730 -0.67(-1.08%)
Feb 08, 2013 60.92 62.15 60.92 62.07 191,221 +1.14(+1.87%)
Feb 07, 2013 60.75 61.29 60.34 60.93 155,155 -0.05(-0.08%)
Feb 06, 2013 60.13 60.99 59.99 60.98 169,276 +2.38(+4.06%)
Feb 04, 2013 57.99 58.78 57.62 58.60 464,375 +0.12(+0.21%)
Feb 01, 2013 61.51 61.65 58.18 58.48 697,714 -2.60(-4.26%)
Jan 31, 2013 60.45 61.47 60.19 61.08 271,244 +0.56(+0.93%)
Jan 30, 2013 61.17 61.17 60.30 60.52 278,054 -0.53(-0.87%)
Jan 29, 2013 61.65 61.67 60.62 61.05 262,692 -0.82(-1.33%)
Jan 28, 2013 62.21 62.23 61.75 61.87 347,551 -0.43(-0.69%)
Jan 25, 2013 62.00 62.37 61.35 62.30 237,986 +0.31(+0.50%)
Jan 24, 2013 61.51 62.97 60.82 61.99 429,997 +0.42(+0.68%)
Jan 23, 2013 61.23 61.59 60.68 61.57 244,254 +0.16(+0.26%)
Jan 22, 2013 61.50 61.50 60.66 61.41 287,216 +0.08(+0.13%)
Jan 18, 2013 60.18 61.38 60.06 61.33 512,998 +1.43(+2.39%)
Jan 17, 2013 58.18 60.12 58.18 59.90 384,549 +1.68(+2.89%)
Jan 16, 2013 57.50 59.16 57.03 58.22 423,356 +0.96(+1.68%)
Jan 15, 2013 55.96 57.66 55.35 57.26 326,288 +1.16(+2.07%)
Jan 14, 2013 56.09 56.60 55.42 56.10 325,369 -0.16(-0.28%)
Jan 11, 2013 55.95 56.49 55.62 56.26 414,628 +0.48(+0.86%)
Jan 10, 2013 55.00 56.02 53.77 55.78 411,267 +0.96(+1.75%)
Jan 09, 2013 55.00 55.43 54.33 54.82 254,170 -0.08(-0.15%)
Jan 08, 2013 56.01 56.01 54.70 54.90 313,942 -0.98(-1.75%)
Jan 07, 2013 56.04 56.34 55.34 55.88 254,400 -0.52(-0.92%)
Jan 04, 2013 56.89 56.89 56.00 56.40 355,531 -0.12(-0.21%)
Jan 03, 2013 56.32 57.23 55.45 56.52 332,817 +0.44(+0.78%)
Jan 02, 2013 57.51 57.96 54.59 56.08 665,278 -1.28(-2.23%)
Dec 31, 2012 53.50 57.56 53.39 57.36 344,031 +1.38(+2.47%)
Dec 28, 2012 55.58 56.59 55.21 55.98 176,935 -0.03(-0.05%)
Dec 27, 2012 56.19 56.45 54.58 56.01 230,425 -0.09(-0.16%)
Dec 26, 2012 57.36 57.44 55.52 56.10 209,075 -1.31(-2.28%)
Dec 24, 2012 57.52 58.14 57.11 57.41 51,737 -0.10(-0.17%)
Dec 21, 2012 57.80 58.48 57.25 57.51 352,286 -0.72(-1.24%)
Dec 20, 2012 59.32 59.33 57.76 58.23 249,313 -1.08(-1.82%)
Dec 19, 2012 59.01 59.70 58.96 59.31 162,857 +0.55(+0.94%)
Dec 18, 2012 56.74 58.84 56.51 58.76 310,803 +2.31(+4.09%)
Dec 17, 2012 55.03 56.56 55.03 56.45 265,905 +0.77(+1.38%)
Dec 14, 2012 56.27 56.89 55.21 55.68 331,765 -0.84(-1.49%)
Dec 13, 2012 56.64 57.39 56.27 56.52 222,668 -0.12(-0.21%)
Dec 12, 2012 57.12 57.82 56.42 56.64 223,022 -0.46(-0.81%)
Dec 11, 2012 57.73 58.12 56.47 57.10 202,371 -0.37(-0.64%)
Dec 10, 2012 57.24 58.23 56.75 57.47 174,210 +0.18(+0.31%)
Dec 07, 2012 57.68 57.78 56.84 57.29 164,220 -0.21(-0.37%)
Dec 06, 2012 57.79 58.46 57.40 57.50 131,932 -0.38(-0.66%)
Dec 05, 2012 57.71 58.40 57.22 57.88 210,535 +0.32(+0.56%)
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.