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 (%)
Sep 27, 2013 44.27 44.50 43.44 43.49 438,245 -0.90(-2.03%)
Sep 26, 2013 42.45 44.53 42.45 44.39 820,583 +2.30(+5.46%)
Sep 25, 2013 42.31 42.34 41.89 42.09 339,322 -0.30(-0.71%)
Sep 24, 2013 41.89 42.72 41.77 42.39 543,908 +0.67(+1.61%)
Sep 23, 2013 41.07 41.91 41.00 41.72 345,074 +0.54(+1.31%)
Sep 20, 2013 41.78 42.00 41.07 41.18 792,565 -0.38(-0.91%)
Sep 19, 2013 41.35 42.06 41.35 41.56 228,959 +0.17(+0.41%)
Sep 18, 2013 40.81 41.95 40.75 41.39 429,019 +0.69(+1.70%)
Sep 17, 2013 40.55 40.81 40.41 40.70 977,476 +0.05(+0.12%)
Sep 16, 2013 41.07 41.32 40.61 40.65 392,117 -0.21(-0.51%)
Sep 13, 2013 41.00 41.38 39.92 40.86 836,237 -1.10(-2.62%)
Sep 12, 2013 42.23 42.51 41.73 41.96 219,868 -0.34(-0.80%)
Sep 11, 2013 42.10 42.48 42.10 42.30 229,617 +0.05(+0.12%)
Sep 10, 2013 42.43 42.62 41.94 42.25 404,448 -0.07(-0.17%)
Sep 09, 2013 42.45 42.73 42.11 42.32 361,186 -0.11(-0.26%)
Sep 06, 2013 42.68 42.84 41.72 42.43 239,890 -0.08(-0.19%)
Sep 05, 2013 42.67 43.07 42.34 42.51 510,562 -0.06(-0.14%)
Sep 04, 2013 42.28 43.05 42.28 42.57 323,350 +0.22(+0.52%)
Sep 03, 2013 42.50 42.59 42.02 42.35 330,249 +0.23(+0.55%)
Aug 30, 2013 42.19 42.34 41.87 42.12 181,412 -0.18(-0.43%)
Aug 29, 2013 41.53 42.78 41.53 42.30 203,187 +0.67(+1.61%)
Aug 28, 2013 41.49 41.92 41.27 41.63 249,665 +0.24(+0.58%)
Aug 27, 2013 41.22 41.53 41.11 41.39 413,835 -0.14(-0.34%)
Aug 26, 2013 41.42 41.62 41.12 41.53 451,555 +0.26(+0.63%)
Aug 23, 2013 41.77 42.16 40.69 41.27 574,699 -0.51(-1.22%)
Aug 22, 2013 42.28 42.57 41.50 41.78 307,289 -0.52(-1.23%)
Aug 21, 2013 43.21 43.64 42.00 42.30 422,741 -1.02(-2.35%)
Aug 20, 2013 43.12 43.83 42.83 43.32 439,257 +0.11(+0.25%)
Aug 19, 2013 43.21 43.54 42.79 43.21 535,177 -0.05(-0.12%)
Aug 16, 2013 43.14 43.68 43.13 43.26 540,381 -0.09(-0.21%)
Aug 15, 2013 43.26 43.75 42.49 43.35 455,371 -0.36(-0.82%)
Aug 14, 2013 43.94 44.00 43.65 43.71 249,119 -0.35(-0.79%)
Aug 13, 2013 43.31 44.35 43.15 44.06 354,083 +0.86(+1.99%)
Aug 12, 2013 43.00 43.56 41.78 43.20 414,919 -0.30(-0.69%)
Aug 09, 2013 43.69 43.89 42.90 43.50 502,322 -0.39(-0.89%)
Aug 08, 2013 43.34 44.15 43.15 43.89 509,832 +0.69(+1.60%)
Aug 07, 2013 44.63 45.36 43.15 43.20 1,046,076 -1.61(-3.59%)
Aug 06, 2013 46.99 48.87 44.50 44.81 1,247,618 -3.20(-6.67%)
Aug 05, 2013 48.80 49.74 47.94 48.01 791,284 -0.92(-1.88%)
Aug 02, 2013 48.26 49.26 48.14 48.93 412,371 +0.77(+1.60%)
Aug 01, 2013 48.13 48.49 47.81 48.16 402,340 +0.13(+0.27%)
Jul 31, 2013 47.95 48.22 47.87 48.03 333,964 +0.06(+0.13%)
Jul 30, 2013 47.67 47.99 47.49 47.97 296,650 +0.54(+1.14%)
Jul 29, 2013 46.50 47.53 46.43 47.43 222,218 +0.92(+1.98%)
Jul 26, 2013 46.38 46.54 45.84 46.51 226,294 -0.10(-0.21%)
Jul 25, 2013 45.56 46.81 45.54 46.61 563,522 +1.17(+2.57%)
Jul 24, 2013 46.37 46.61 45.25 45.44 375,509 -0.85(-1.84%)
Jul 23, 2013 46.93 46.93 46.13 46.29 327,098 -0.47(-1.01%)
Jul 22, 2013 48.40 48.45 46.43 46.76 601,059 -1.69(-3.49%)
Jul 19, 2013 49.75 49.78 48.01 48.45 354,015 -1.43(-2.87%)
Jul 18, 2013 49.77 50.06 49.53 49.88 349,865 +0.22(+0.44%)
Jul 17, 2013 48.98 49.76 48.86 49.66 443,883 +0.79(+1.62%)
Jul 16, 2013 49.09 49.28 48.57 48.87 563,819 -0.30(-0.61%)
Jul 15, 2013 48.60 49.26 48.43 49.17 376,312 +0.47(+0.97%)
Jul 12, 2013 48.26 48.88 47.95 48.70 461,926 +0.30(+0.62%)
Jul 11, 2013 47.47 48.43 47.14 48.40 581,251 +1.39(+2.96%)
Jul 10, 2013 45.11 47.14 45.11 47.01 565,481 +1.96(+4.35%)
Jul 09, 2013 44.84 45.44 44.54 45.05 636,540 +0.51(+1.15%)
Jul 08, 2013 44.22 44.59 43.94 44.54 388,022 +0.50(+1.14%)
Jul 05, 2013 44.55 44.66 43.75 44.04 249,408 -0.02(-0.05%)
Jul 03, 2013 44.02 44.26 43.84 44.06 216,649 -0.28(-0.63%)
Jul 02, 2013 44.47 44.56 43.64 44.34 408,397 -0.05(-0.11%)
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.