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 (%)
Mar 31, 2014 46.67 47.76 46.47 47.52 544,399 +1.24(+2.68%)
Mar 28, 2014 46.32 46.74 46.02 46.28 340,068 -0.04(-0.09%)
Mar 27, 2014 45.20 46.43 44.94 46.32 657,811 +1.35(+3.00%)
Mar 26, 2014 45.37 45.81 44.90 44.97 336,803 -0.14(-0.31%)
Mar 25, 2014 45.63 46.15 44.85 45.11 1,008,474 -0.12(-0.27%)
Mar 24, 2014 45.53 45.53 44.77 45.23 458,768 -0.25(-0.55%)
Mar 21, 2014 45.39 46.03 45.14 45.48 712,863 +0.38(+0.84%)
Mar 20, 2014 44.60 45.29 44.40 45.10 405,178 +0.34(+0.76%)
Mar 19, 2014 44.73 45.52 44.19 44.76 631,388 +0.04(+0.09%)
Mar 18, 2014 44.84 45.32 44.52 44.72 411,861 -0.08(-0.18%)
Mar 17, 2014 45.12 45.25 44.55 44.80 452,828 -0.25(-0.55%)
Mar 14, 2014 44.53 46.05 44.50 45.05 441,117 +0.55(+1.24%)
Mar 13, 2014 45.27 45.55 43.96 44.50 817,895 -0.69(-1.53%)
Mar 12, 2014 45.24 45.79 44.92 45.19 577,461 -0.39(-0.86%)
Mar 11, 2014 46.09 46.09 45.27 45.58 393,186 -0.39(-0.85%)
Mar 10, 2014 46.43 46.43 45.55 45.97 286,795 -0.42(-0.91%)
Mar 07, 2014 46.41 46.90 46.13 46.39 475,631 +0.15(+0.32%)
Mar 06, 2014 46.30 46.37 45.64 46.24 416,972 -0.05(-0.11%)
Mar 05, 2014 46.74 46.82 46.05 46.29 386,327 -0.40(-0.86%)
Mar 04, 2014 46.67 47.06 46.26 46.69 459,503 +0.50(+1.08%)
Mar 03, 2014 46.32 46.86 45.96 46.19 662,676 -0.60(-1.28%)
Feb 28, 2014 46.54 47.04 46.29 46.79 699,851 +0.42(+0.91%)
Feb 27, 2014 46.47 46.57 45.95 46.37 633,076 +0.04(+0.09%)
Feb 26, 2014 45.37 47.52 45.10 46.33 1,503,088 +1.00(+2.21%)
Feb 25, 2014 45.95 45.95 43.73 45.33 4,299,642 +3.36(+8.01%)
Feb 24, 2014 41.91 42.40 41.73 41.97 1,171,317 +0.12(+0.29%)
Feb 21, 2014 41.95 42.47 41.68 41.85 967,583 +0.02(+0.05%)
Feb 20, 2014 41.65 42.19 41.47 41.83 742,383 +0.32(+0.77%)
Feb 19, 2014 41.36 41.78 41.25 41.51 672,506 +0.09(+0.22%)
Feb 18, 2014 42.04 42.89 41.20 41.42 1,175,639 -0.22(-0.53%)
Feb 14, 2014 41.67 41.64 41.64 41.64 1,953,500 -2.61(-5.90%)
Feb 13, 2014 44.07 45.02 44.01 44.25 460,370 -0.18(-0.41%)
Feb 12, 2014 45.40 45.52 43.66 44.43 681,080 -0.73(-1.62%)
Feb 11, 2014 45.10 46.05 44.91 45.16 664,780 +0.01(+0.02%)
Feb 10, 2014 45.22 45.40 44.85 45.15 804,207 -0.29(-0.64%)
Feb 07, 2014 44.68 45.63 44.68 45.44 745,571 +0.99(+2.23%)
Feb 06, 2014 43.23 44.74 43.22 44.45 596,013 +1.48(+3.44%)
Feb 05, 2014 43.29 43.62 42.53 42.97 487,980 -0.59(-1.35%)
Feb 04, 2014 43.49 44.23 43.48 43.56 655,961 +0.52(+1.21%)
Feb 03, 2014 44.79 44.89 42.69 43.04 860,023 -1.78(-3.97%)
Jan 31, 2014 44.51 45.08 44.09 44.82 359,886 -0.18(-0.40%)
Jan 30, 2014 44.46 45.30 44.43 45.00 647,676 +0.89(+2.02%)
Jan 29, 2014 44.87 45.08 43.58 44.11 745,899 -1.24(-2.73%)
Jan 28, 2014 45.40 46.00 45.18 45.35 415,521 -0.24(-0.53%)
Jan 27, 2014 46.74 47.11 45.31 45.59 997,726 -1.11(-2.38%)
Jan 24, 2014 46.00 47.11 45.52 46.70 706,410 +0.46(+0.99%)
Jan 23, 2014 47.31 47.59 46.14 46.24 1,066,399 -2.49(-5.11%)
Jan 22, 2014 47.02 49.83 46.69 48.73 1,039,954 +1.85(+3.95%)
Jan 21, 2014 47.69 47.99 46.68 46.88 363,587 -0.43(-0.91%)
Jan 17, 2014 47.14 47.31 47.31 47.31 319,800 +0.16(+0.34%)
Jan 16, 2014 48.59 48.59 46.52 47.15 732,484 -1.60(-3.28%)
Jan 15, 2014 48.05 48.88 47.89 48.75 602,714 +0.70(+1.46%)
Jan 14, 2014 46.38 48.11 46.38 48.05 455,498 +1.65(+3.56%)
Jan 13, 2014 48.02 48.22 46.22 46.40 561,711 -1.60(-3.33%)
Jan 10, 2014 48.88 49.23 47.95 48.00 555,048 -1.05(-2.14%)
Jan 09, 2014 50.35 50.35 48.46 49.05 863,275 -1.17(-2.33%)
Jan 08, 2014 51.15 51.30 50.01 50.22 492,852 -1.04(-2.03%)
Jan 07, 2014 51.02 51.65 50.57 51.26 373,708 +0.51(+1.00%)
Jan 06, 2014 50.75 51.76 50.26 50.75 483,909 +0.08(+0.16%)
Jan 03, 2014 51.65 51.90 49.28 50.67 1,174,079 -1.04(-2.01%)
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.