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 (%)
Jul 29, 2016 29.43 29.56 29.03 29.26 569,358 -0.25(-0.85%)
Jul 28, 2016 31.50 31.50 29.51 29.51 374,467 -2.19(-6.91%)
Jul 27, 2016 32.09 32.31 31.65 31.70 272,811 -0.26(-0.81%)
Jul 26, 2016 31.93 32.23 31.84 31.96 183,604 +0.08(+0.25%)
Jul 25, 2016 31.35 32.02 31.31 31.88 237,170 +0.50(+1.59%)
Jul 22, 2016 31.19 31.44 30.74 31.38 158,629 +0.25(+0.80%)
Jul 21, 2016 31.42 31.51 31.09 31.13 149,670 -0.23(-0.73%)
Jul 20, 2016 31.25 31.58 30.95 31.36 114,542 +0.21(+0.67%)
Jul 19, 2016 31.61 31.73 31.11 31.15 86,059 -0.64(-2.01%)
Jul 18, 2016 31.22 31.93 31.08 31.79 516,563 +0.71(+2.28%)
Jul 15, 2016 31.51 31.51 31.00 31.08 78,767 -0.32(-1.02%)
Jul 14, 2016 31.89 31.96 31.37 31.40 86,474 -0.27(-0.85%)
Jul 13, 2016 31.92 32.22 31.57 31.67 222,305 +0.07(+0.22%)
Jul 12, 2016 31.93 32.08 31.60 31.60 226,103 -0.10(-0.32%)
Jul 11, 2016 31.76 32.04 31.52 31.70 238,703 -0.09(-0.28%)
Jul 08, 2016 31.32 31.82 30.97 31.79 219,009 +0.82(+2.65%)
Jul 07, 2016 30.77 31.04 30.57 30.97 213,181 +0.28(+0.91%)
Jul 06, 2016 29.91 30.78 29.91 30.69 198,780 +0.74(+2.47%)
Jul 05, 2016 30.48 30.62 29.68 29.95 247,697 -0.76(-2.47%)
Jul 01, 2016 30.53 30.71 30.71 30.71 135,200 +0.14(+0.46%)
Jun 30, 2016 30.56 30.73 30.09 30.57 223,214 +0.13(+0.43%)
Jun 29, 2016 30.14 30.54 29.76 30.44 263,575 +0.63(+2.11%)
Jun 28, 2016 29.30 30.13 29.30 29.81 217,023 +0.85(+2.94%)
Jun 27, 2016 29.82 29.82 28.68 28.96 162,074 -1.24(-4.11%)
Jun 24, 2016 29.59 30.38 29.41 30.20 239,508 -0.63(-2.04%)
Jun 23, 2016 30.90 31.05 30.70 30.83 158,879 +0.30(+0.98%)
Jun 22, 2016 30.27 30.77 30.17 30.53 172,347 +0.24(+0.79%)
Jun 21, 2016 30.70 30.70 30.10 30.29 144,846 -0.39(-1.27%)
Jun 20, 2016 31.33 31.55 30.66 30.68 233,489 -0.22(-0.71%)
Jun 17, 2016 30.72 31.23 30.13 30.90 344,710 +0.28(+0.91%)
Jun 16, 2016 30.45 30.73 30.06 30.62 128,569 -0.05(-0.16%)
Jun 15, 2016 30.57 31.12 30.11 30.67 172,872 +0.29(+0.95%)
Jun 14, 2016 30.10 30.10 29.70 30.38 161,776 +0.20(+0.66%)
Jun 13, 2016 30.34 30.73 29.93 30.18 281,547 -0.31(-1.02%)
Jun 10, 2016 30.37 30.69 29.75 30.49 275,447 -0.23(-0.75%)
Jun 09, 2016 31.08 31.16 30.61 30.72 207,135 -0.53(-1.70%)
Jun 08, 2016 31.45 31.66 30.93 31.25 197,114 -0.19(-0.60%)
Jun 07, 2016 30.72 31.47 30.64 31.44 145,161 +0.58(+1.88%)
Jun 06, 2016 30.80 31.11 30.51 30.86 133,892 +0.09(+0.29%)
Jun 03, 2016 30.91 30.97 30.38 30.77 216,625 -0.25(-0.81%)
Jun 02, 2016 30.48 31.08 30.45 31.02 173,665 +0.54(+1.77%)
Jun 01, 2016 30.09 30.63 30.02 30.48 182,880 +0.24(+0.79%)
May 31, 2016 30.24 30.31 29.99 30.24 276,290 +0.12(+0.40%)
May 27, 2016 29.85 30.12 30.12 30.12 202,800 +0.31(+1.04%)
May 26, 2016 29.72 29.93 29.37 29.81 246,155 +0.04(+0.13%)
May 25, 2016 29.09 29.98 28.92 29.77 258,272 +0.72(+2.48%)
May 24, 2016 28.61 29.31 28.13 29.05 345,120 +0.69(+2.43%)
May 23, 2016 28.98 29.23 28.36 28.36 244,443 -0.69(-2.38%)
May 20, 2016 28.12 29.14 28.12 29.05 303,359 +0.92(+3.27%)
May 19, 2016 28.00 28.76 28.00 28.13 296,573 +0.09(+0.32%)
May 18, 2016 27.85 28.23 27.77 28.04 368,886 +0.05(+0.18%)
May 17, 2016 28.11 28.21 27.77 27.99 373,746 -0.10(-0.36%)
May 16, 2016 27.66 28.21 27.61 28.09 286,440 +0.44(+1.59%)
May 13, 2016 27.56 28.26 27.50 27.65 453,685 -0.05(-0.18%)
May 12, 2016 27.96 28.36 27.32 27.70 362,100 -0.08(-0.29%)
May 11, 2016 29.64 29.83 27.72 27.78 481,086 -2.30(-7.65%)
May 10, 2016 29.76 30.20 29.38 30.08 322,496 +0.41(+1.38%)
May 09, 2016 28.60 29.78 28.60 29.67 410,492 +1.05(+3.67%)
May 06, 2016 28.37 28.76 27.70 28.62 441,617 +0.22(+0.77%)
May 05, 2016 29.37 29.58 28.27 28.40 546,424 -0.90(-3.07%)
May 04, 2016 29.29 30.57 29.05 29.30 969,343 +1.79(+6.51%)
May 03, 2016 28.26 28.50 27.48 27.51 425,101 -0.88(-3.10%)
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.