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 30, 2009 19.25 19.41 18.00 18.50 402,857 -0.47(-2.48%)
Nov 27, 2009 18.58 19.12 18.50 18.97 19,788 -0.33(-1.71%)
Nov 25, 2009 18.95 19.41 18.86 19.30 144,267 +0.38(+2.01%)
Nov 24, 2009 18.70 19.16 18.28 18.92 141,989 +0.19(+1.01%)
Nov 23, 2009 18.63 19.07 18.43 18.73 162,385 +0.78(+4.35%)
Nov 20, 2009 17.72 18.02 17.61 17.95 116,547 +0.05(+0.28%)
Nov 19, 2009 18.75 18.75 17.68 17.90 189,988 -0.95(-5.04%)
Nov 18, 2009 19.81 19.81 18.56 18.85 100,243 -0.56(-2.89%)
Nov 17, 2009 18.99 19.50 18.99 19.41 88,496 +0.44(+2.32%)
Nov 16, 2009 20.39 20.39 18.84 18.97 208,534 -0.97(-4.86%)
Nov 13, 2009 20.02 20.17 19.71 19.94 257,038 -0.21(-1.04%)
Nov 12, 2009 20.35 20.53 20.11 20.15 97,367 -0.17(-0.84%)
Nov 11, 2009 19.75 20.82 19.75 20.32 52,765 +0.08(+0.39%)
Nov 10, 2009 20.12 21.39 19.90 20.24 350,999 +0.23(+1.15%)
Nov 09, 2009 19.74 20.09 19.61 20.01 164,136 +0.60(+3.09%)
Nov 06, 2009 18.90 19.71 18.76 19.41 161,703 +0.11(+0.57%)
Nov 05, 2009 19.29 19.65 18.53 19.30 191,669 +0.35(+1.85%)
Nov 04, 2009 19.10 19.47 18.65 18.95 554,447 +0.35(+1.88%)
Nov 03, 2009 18.02 18.87 17.80 18.60 343,450 +0.20(+1.09%)
Nov 02, 2009 18.10 19.18 17.51 18.40 467,551 +0.83(+4.72%)
Oct 30, 2009 18.97 19.05 17.35 17.57 520,135 -1.10(-5.89%)
Oct 29, 2009 18.33 19.40 17.71 18.67 1,310,894 +0.72(+4.01%)
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.