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 (%)
Aug 31, 2010 23.91 24.61 23.63 24.41 64,935 +0.37(+1.54%)
Aug 30, 2010 24.53 24.95 24.03 24.04 52,555 -0.68(-2.75%)
Aug 27, 2010 24.72 24.76 24.04 24.72 104,459 +0.59(+2.45%)
Aug 26, 2010 24.89 25.02 24.11 24.13 352 -0.73(-2.94%)
Aug 25, 2010 24.53 25.16 23.97 24.86 348 +0.15(+0.61%)
Aug 24, 2010 24.66 25.14 24.47 24.71 1,416 -0.32(-1.28%)
Aug 23, 2010 25.09 25.37 24.73 25.03 121,092 +0.06(+0.24%)
Aug 20, 2010 24.40 25.26 24.14 24.97 139,804 +0.53(+2.17%)
Aug 19, 2010 24.82 24.96 23.95 24.44 1,216 -0.41(-1.65%)
Aug 18, 2010 24.93 25.60 24.61 24.85 5,489 -0.33(-1.31%)
Aug 17, 2010 24.99 25.25 24.53 25.18 840 +0.50(+2.03%)
Aug 16, 2010 24.99 25.38 24.62 24.68 91,621 -0.42(-1.67%)
Aug 13, 2010 25.10 25.44 24.55 25.10 111,369 -0.36(-1.41%)
Aug 12, 2010 24.72 25.78 24.45 25.46 166,110 +0.36(+1.43%)
Aug 11, 2010 26.15 26.15 24.95 25.10 213,846 -1.56(-5.85%)
Aug 10, 2010 26.81 27.17 26.25 26.66 206,481 -0.40(-1.48%)
Aug 09, 2010 26.25 27.28 26.12 27.06 262,492 +0.81(+3.09%)
Aug 06, 2010 26.25 26.84 25.85 26.25 90,875 -0.44(-1.65%)
Aug 05, 2010 26.81 27.78 26.49 26.69 111,432 -0.36(-1.33%)
Aug 04, 2010 26.59 27.23 26.25 27.05 190,646 +0.53(+2.00%)
Aug 03, 2010 27.31 27.49 26.49 26.52 147,632 -0.97(-3.53%)
Aug 02, 2010 27.70 27.99 27.34 27.49 195,661 +0.17(+0.62%)
Jul 30, 2010 27.32 27.50 26.80 27.32 180,154 +0.29(+1.07%)
Jul 29, 2010 26.95 27.25 26.47 27.03 230,478 +0.26(+0.97%)
Jul 28, 2010 26.77 27.00 26.27 26.77 565 -0.01(-0.04%)
Jul 27, 2010 26.77 27.05 26.60 26.78 127,766 +0.20(+0.75%)
Jul 26, 2010 26.95 27.33 25.86 26.58 245,099 -0.31(-1.15%)
Jul 23, 2010 26.45 27.00 25.90 26.89 212,635 +0.49(+1.86%)
Jul 22, 2010 25.00 27.70 24.66 26.40 571,434 +1.79(+7.27%)
Jul 21, 2010 25.06 25.28 24.38 24.61 124,758 -0.24(-0.97%)
Jul 20, 2010 23.86 24.94 23.59 24.85 152,730 +0.85(+3.54%)
Jul 19, 2010 23.75 24.18 23.50 24.00 127,016 +0.26(+1.10%)
Jul 16, 2010 23.74 25.04 23.61 23.74 237,406 -0.94(-3.81%)
Jul 15, 2010 24.55 25.68 24.40 24.68 357,081 +0.30(+1.23%)
Jul 14, 2010 25.17 25.17 23.72 24.38 148,464 -0.81(-3.22%)
Jul 13, 2010 25.19 25.25 24.15 25.19 1,382 +0.99(+4.09%)
Jul 12, 2010 25.06 25.25 24.13 24.20 137,508 -0.88(-3.51%)
Jul 09, 2010 25.08 25.30 24.66 25.08 122,046 +0.04(+0.16%)
Jul 08, 2010 25.04 25.56 24.05 25.04 420 +0.56(+2.29%)
Jul 07, 2010 23.44 24.52 23.19 24.48 193,395 +1.09(+4.66%)
Jul 06, 2010 23.39 24.94 23.12 23.39 706 -1.26(-5.11%)
Jul 02, 2010 24.65 26.07 24.00 24.65 217,961 -1.35(-5.19%)
Jul 01, 2010 25.59 26.59 24.36 26.00 266,140 +0.35(+1.36%)
Jun 30, 2010 25.65 26.07 25.47 25.65 1,108 -0.10(-0.39%)
Jun 29, 2010 27.14 27.14 25.53 25.75 180,835 -2.13(-7.64%)
Jun 25, 2010 27.88 28.25 26.64 27.88 1,157,804 +0.98(+3.64%)
Jun 24, 2010 26.55 27.18 26.41 26.90 199,125 +0.26(+0.98%)
Jun 23, 2010 26.34 26.78 26.00 26.64 274,332 +0.40(+1.52%)
Jun 22, 2010 26.24 26.44 26.07 26.24 233 -0.01(-0.04%)
Jun 21, 2010 26.72 26.89 26.07 26.25 180,511 -0.32(-1.20%)
Jun 18, 2010 26.57 26.58 25.77 26.57 129,886 +0.78(+3.02%)
Jun 17, 2010 26.50 27.44 25.78 25.79 397,691 -0.49(-1.86%)
Jun 16, 2010 25.28 26.48 24.81 26.28 316,748 +0.90(+3.55%)
Jun 15, 2010 25.38 26.10 25.03 25.38 405 -0.35(-1.36%)
Jun 14, 2010 25.66 26.37 25.56 25.73 111,701 +0.20(+0.78%)
Jun 11, 2010 24.93 25.70 24.71 25.53 163,515 +0.42(+1.67%)
Jun 10, 2010 25.11 25.79 24.73 25.11 377 -0.05(-0.20%)
Jun 09, 2010 24.68 25.17 24.44 25.16 222,287 +0.58(+2.36%)
Jun 08, 2010 23.65 24.59 23.27 24.58 171,362 +0.99(+4.20%)
Jun 07, 2010 25.09 25.09 23.50 23.59 206,615 -1.30(-5.22%)
Jun 04, 2010 24.89 25.96 24.55 24.89 255,177 -1.31(-5.00%)
Jun 03, 2010 26.69 26.86 25.41 26.20 169,459 -0.70(-2.60%)
Jun 02, 2010 26.90 27.30 26.49 26.90 228,805 +0.11(+0.41%)
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.