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 (%)
May 30, 2014 42.27 43.14 42.27 42.98 330,064 +0.82(+1.94%)
May 29, 2014 42.49 42.52 41.49 42.16 392,825 -0.10(-0.24%)
May 28, 2014 42.77 42.77 42.22 42.26 318,401 -0.54(-1.26%)
May 27, 2014 42.14 42.99 42.08 42.80 367,346 +0.85(+2.03%)
May 23, 2014 42.34 41.95 41.95 41.95 391,100 -0.26(-0.62%)
May 22, 2014 42.40 42.76 42.11 42.21 235,898 -0.13(-0.31%)
May 21, 2014 42.13 42.72 41.48 42.34 688,219 +0.21(+0.50%)
May 20, 2014 42.55 42.55 40.42 42.13 1,507,930 -0.76(-1.77%)
May 19, 2014 43.33 43.37 42.73 42.89 492,805 -0.46(-1.06%)
May 16, 2014 43.29 43.48 43.00 43.35 343,393 -0.05(-0.12%)
May 15, 2014 43.62 43.83 42.64 43.40 361,872 -0.44(-1.00%)
May 14, 2014 43.85 44.37 43.69 43.84 391,452 -0.16(-0.36%)
May 13, 2014 44.20 44.20 43.18 44.00 438,802 -0.17(-0.38%)
May 12, 2014 43.88 44.35 43.86 44.17 677,414 +0.56(+1.28%)
May 09, 2014 43.26 44.03 43.00 43.61 773,237 +0.95(+2.23%)
May 08, 2014 43.39 44.48 41.96 42.66 1,056,913 -0.61(-1.41%)
May 07, 2014 47.70 47.70 42.65 43.27 1,930,233 -1.71(-3.80%)
May 06, 2014 45.19 45.34 44.55 44.98 861,545 -0.37(-0.82%)
May 05, 2014 46.51 46.58 45.19 45.35 733,945 -1.64(-3.49%)
May 02, 2014 47.00 47.75 46.76 46.99 413,080 +0.02(+0.04%)
May 01, 2014 47.58 47.86 46.81 46.97 601,526 -0.91(-1.90%)
Apr 30, 2014 47.73 48.03 47.27 47.88 277,933 +0.01(+0.02%)
Apr 29, 2014 47.54 48.13 47.47 47.87 359,426 +0.43(+0.91%)
Apr 28, 2014 47.75 47.96 46.56 47.44 386,241 -0.15(-0.32%)
Apr 25, 2014 47.74 48.04 47.16 47.59 345,330 -0.45(-0.94%)
Apr 24, 2014 48.45 48.68 47.58 48.04 314,594 -0.10(-0.21%)
Apr 23, 2014 48.99 49.83 47.69 48.14 936,136 +0.25(+0.52%)
Apr 22, 2014 46.80 48.10 46.80 47.89 370,257 +1.10(+2.35%)
Apr 21, 2014 46.50 47.02 46.08 46.79 395,304 +0.49(+1.06%)
Apr 17, 2014 47.17 46.30 46.30 46.30 497,300 -0.96(-2.03%)
Apr 16, 2014 47.30 47.49 46.58 47.26 336,665 +0.38(+0.81%)
Apr 15, 2014 46.11 46.96 45.89 46.88 477,845 +0.78(+1.69%)
Apr 14, 2014 45.51 46.23 45.10 46.10 391,582 +1.07(+2.38%)
Apr 11, 2014 45.14 45.75 44.57 45.03 286,388 -1.24(-2.68%)
Apr 10, 2014 47.54 47.54 45.65 46.27 404,272 -1.17(-2.47%)
Apr 09, 2014 47.47 47.71 46.84 47.44 203,241 +0.19(+0.40%)
Apr 08, 2014 46.42 47.45 46.17 47.25 343,228 +0.83(+1.79%)
Apr 07, 2014 47.20 47.20 46.20 46.42 443,369 -1.10(-2.31%)
Apr 04, 2014 49.37 49.49 47.37 47.52 699,250 -1.73(-3.51%)
Apr 03, 2014 48.57 49.28 48.07 49.25 499,207 +0.76(+1.57%)
Apr 02, 2014 48.09 48.85 47.89 48.49 583,481 +0.32(+0.66%)
Apr 01, 2014 47.52 48.57 47.36 48.17 826,291 +0.65(+1.37%)
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%)
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.