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 (%)
Nov 29, 2013 54.65 54.92 53.69 54.27 172,616 -0.31(-0.57%)
Nov 27, 2013 53.24 54.62 53.02 54.58 313,022 +1.44(+2.71%)
Nov 26, 2013 53.56 53.79 53.07 53.14 441,415 -0.24(-0.45%)
Nov 25, 2013 54.06 54.37 53.18 53.38 412,775 -0.66(-1.22%)
Nov 22, 2013 53.99 54.17 53.41 54.04 327,353 -0.10(-0.18%)
Nov 21, 2013 54.06 54.71 53.98 54.14 325,716 +0.09(+0.17%)
Nov 20, 2013 54.60 55.20 53.85 54.05 629,100 -0.51(-0.93%)
Nov 19, 2013 53.80 54.75 53.04 54.56 763,334 +0.78(+1.45%)
Nov 18, 2013 54.21 54.50 53.15 53.78 945,422 +1.33(+2.54%)
Nov 15, 2013 52.51 53.02 52.14 52.45 429,687 -0.14(-0.27%)
Nov 14, 2013 52.80 52.95 52.23 52.59 384,931 +0.43(+0.82%)
Nov 12, 2013 50.69 52.36 50.69 52.16 594,791 +1.31(+2.58%)
Nov 11, 2013 50.90 50.90 49.99 50.85 652,427 -0.17(-0.33%)
Nov 08, 2013 50.96 51.50 50.72 51.02 638,309 -0.02(-0.04%)
Nov 07, 2013 51.43 51.54 50.56 51.04 920,490 -0.32(-0.62%)
Nov 06, 2013 50.42 52.20 49.96 51.36 1,128,999 +1.38(+2.76%)
Nov 05, 2013 51.02 53.04 49.46 49.98 5,421,434 +5.27(+11.79%)
Nov 04, 2013 47.10 47.10 44.55 44.71 1,292,677 -2.11(-4.51%)
Nov 01, 2013 46.77 47.01 46.01 46.82 763,124 -0.09(-0.19%)
Oct 31, 2013 46.18 47.21 46.08 46.91 1,077,575 +0.72(+1.56%)
Oct 30, 2013 45.70 46.26 45.24 46.19 684,467 +0.74(+1.63%)
Oct 29, 2013 44.71 45.52 44.53 45.45 342,770 +0.88(+1.97%)
Oct 28, 2013 44.54 44.94 44.34 44.57 273,665 +0.11(+0.25%)
Oct 25, 2013 44.56 44.56 44.28 44.46 510,511 +0.04(+0.09%)
Oct 24, 2013 44.33 44.53 43.70 44.42 642,093 -0.04(-0.09%)
Oct 23, 2013 43.65 44.88 43.63 44.46 439,721 +0.72(+1.65%)
Oct 22, 2013 44.13 44.26 43.04 43.74 264,948 -0.37(-0.84%)
Oct 21, 2013 44.83 44.83 44.00 44.11 323,631 -0.63(-1.41%)
Oct 18, 2013 44.81 44.91 44.63 44.74 535,806 -0.06(-0.13%)
Oct 17, 2013 44.64 45.13 44.36 44.80 418,953 +0.00(+0.00%)
Oct 16, 2013 44.30 44.95 44.26 44.80 377,639 +0.62(+1.40%)
Oct 15, 2013 44.87 45.19 44.04 44.18 362,406 -0.92(-2.04%)
Oct 14, 2013 44.03 45.53 43.89 45.10 569,695 +0.90(+2.04%)
Oct 11, 2013 43.31 44.25 43.04 44.20 327,627 +0.74(+1.70%)
Oct 10, 2013 43.05 43.87 42.83 43.46 168,018 +0.84(+1.97%)
Oct 09, 2013 42.94 43.00 42.44 42.62 424,515 -0.32(-0.75%)
Oct 08, 2013 43.11 43.62 42.46 42.94 487,046 -0.55(-1.26%)
Oct 07, 2013 43.91 43.99 43.43 43.49 247,579 -0.75(-1.70%)
Oct 04, 2013 43.61 44.36 43.34 44.24 152,739 +0.53(+1.21%)
Oct 03, 2013 44.24 44.36 43.70 43.71 292,400 -0.63(-1.42%)
Oct 02, 2013 44.02 44.48 43.73 44.34 325,574 +0.13(+0.29%)
Oct 01, 2013 43.78 44.53 43.48 44.21 523,537 +0.72(+1.66%)
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%)
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.