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, 2017 5.300 5.400 5.300 5.350 433,464 +0.05(+0.94%)
Aug 30, 2017 5.350 5.400 5.150 5.300 783,327 +0.30(+6.00%)
Aug 29, 2017 5.200 5.250 4.950 5.000 1,122,350 -0.25(-4.76%)
Aug 28, 2017 5.550 5.700 5.125 5.250 1,035,700 -0.25(-4.55%)
Aug 25, 2017 5.400 5.550 5.300 5.500 743,099 +0.10(+1.85%)
Aug 24, 2017 5.550 5.650 5.350 5.400 782,889 -0.15(-2.70%)
Aug 23, 2017 5.550 5.625 5.500 5.550 829,136 -0.05(-0.89%)
Aug 22, 2017 5.700 5.750 5.600 5.600 1,082,492 -0.15(-2.61%)
Aug 21, 2017 5.900 5.950 5.700 5.750 566,190 -0.15(-2.54%)
Aug 18, 2017 5.900 6.050 5.800 5.900 891,529 +0.05(+0.85%)
Aug 17, 2017 6.050 6.150 5.800 5.850 835,458 -0.20(-3.31%)
Aug 16, 2017 6.000 6.250 6.000 6.050 527,346 -0.05(-0.82%)
Aug 15, 2017 6.400 6.450 5.900 6.100 822,454 -0.35(-5.43%)
Aug 14, 2017 6.300 6.500 6.250 6.450 924,239 +0.25(+4.03%)
Aug 11, 2017 5.850 6.500 5.750 6.200 1,290,784 +0.20(+3.33%)
Aug 10, 2017 6.150 6.500 5.900 6.000 2,662,563 -0.10(-1.64%)
Aug 09, 2017 6.850 7.500 6.050 6.100 5,148,927 -3.50(-36.46%)
Aug 08, 2017 9.800 10.00 9.550 9.600 669,539 -0.25(-2.54%)
Aug 07, 2017 9.950 10.05 9.750 9.850 363,393 -0.20(-1.99%)
Aug 04, 2017 9.950 10.10 9.900 10.05 334,502 +0.10(+1.01%)
Aug 03, 2017 10.15 10.40 9.900 9.950 421,165 -0.15(-1.49%)
Aug 02, 2017 10.60 10.70 10.10 10.10 343,579 -0.50(-4.72%)
Aug 01, 2017 11.00 11.05 10.53 10.60 287,829 -0.40(-3.64%)
Jul 31, 2017 10.85 11.00 10.55 11.00 392,530 +0.15(+1.38%)
Jul 28, 2017 10.90 10.95 10.70 10.85 284,254 -0.10(-0.91%)
Jul 27, 2017 10.75 11.25 10.65 10.95 862,019 +0.15(+1.39%)
Jul 26, 2017 10.75 11.00 10.55 10.80 309,499 +0.00(+0.00%)
Jul 25, 2017 10.50 11.00 10.30 10.80 394,278 +0.25(+2.37%)
Jul 24, 2017 10.70 10.70 10.45 10.55 290,630 -0.30(-2.76%)
Jul 21, 2017 11.45 11.45 10.25 10.85 513,591 -0.55(-4.82%)
Jul 20, 2017 11.65 11.30 11.40 178,924 +0.00(+0.00%)
Jul 19, 2017 11.30 11.40 11.20 11.40 269,428 +0.15(+1.33%)
Jul 18, 2017 11.10 11.30 10.95 11.25 178,858 +0.10(+0.90%)
Jul 17, 2017 11.00 11.35 10.90 11.15 483,335 +0.15(+1.36%)
Jul 14, 2017 11.00 11.05 10.80 11.00 134,882 +0.00(+0.00%)
Jul 13, 2017 10.80 11.22 10.65 11.00 346,446 +0.20(+1.85%)
Jul 12, 2017 10.85 11.00 10.60 10.80 384,371 +0.05(+0.47%)
Jul 11, 2017 10.70 10.75 10.35 10.75 618,927 +0.10(+0.94%)
Jul 10, 2017 11.45 11.45 10.65 10.65 461,250 -0.80(-6.99%)
Jul 07, 2017 10.85 11.55 10.68 11.45 315,248 +0.60(+5.53%)
Jul 06, 2017 11.30 11.47 10.80 10.85 210,968 -0.40(-3.56%)
Jul 05, 2017 11.80 11.80 11.20 11.25 326,516 -0.65(-5.46%)
Jul 03, 2017 11.65 12.00 11.55 11.90 311,039 +0.25(+2.15%)
Jun 30, 2017 11.45 11.68 11.25 11.65 267,080 +0.20(+1.75%)
Jun 29, 2017 11.30 11.60 11.15 11.45 620,362 +0.10(+0.88%)
Jun 28, 2017 11.30 11.45 11.20 11.35 252,499 +0.15(+1.34%)
Jun 27, 2017 11.10 11.45 11.10 11.20 276,269 +0.05(+0.45%)
Jun 26, 2017 10.40 11.45 10.40 11.15 579,243 +0.70(+6.70%)
Jun 23, 2017 9.950 10.45 9.850 10.45 580,194 +0.40(+3.98%)
Jun 22, 2017 10.05 10.40 9.950 10.05 453,350 +0.05(+0.50%)
Jun 21, 2017 10.60 10.75 9.800 10.00 666,680 -0.60(-5.66%)
Jun 20, 2017 11.25 11.25 10.35 10.60 877,684 -0.65(-5.78%)
Jun 19, 2017 11.65 11.65 11.05 11.25 502,447 -0.30(-2.60%)
Jun 16, 2017 11.55 11.60 11.00 11.55 1,039,904 -0.05(-0.43%)
Jun 15, 2017 11.75 11.85 11.32 11.60 229,386 -0.20(-1.69%)
Jun 14, 2017 11.75 11.90 11.50 11.80 318,114 +0.05(+0.43%)
Jun 13, 2017 11.80 12.00 11.55 11.75 378,456 -0.10(-0.84%)
Jun 12, 2017 11.25 12.05 11.25 11.85 555,994 +0.55(+4.87%)
Jun 09, 2017 11.25 11.38 11.00 11.30 472,163 +0.10(+0.89%)
Jun 08, 2017 11.10 11.30 10.92 11.20 323,776 +0.20(+1.82%)
Jun 07, 2017 11.35 11.35 10.95 11.00 568,654 -0.30(-2.65%)
Jun 06, 2017 11.65 11.65 11.10 11.30 391,226 -0.40(-3.42%)
Jun 05, 2017 11.20 11.75 11.10 11.70 302,562 +0.45(+4.00%)
Jun 02, 2017 11.90 12.00 11.25 11.25 403,142 -0.65(-5.46%)
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.