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, 2010 29.42 29.74 28.90 29.51 236,652 -1.42(-4.59%)
Nov 29, 2010 30.48 31.00 29.92 30.93 70,120 +0.41(+1.34%)
Nov 26, 2010 30.56 30.78 30.32 30.52 28,408 -0.36(-1.17%)
Nov 24, 2010 30.88 30.88 30.88 30.88 71,907 +0.16(+0.52%)
Nov 23, 2010 30.28 30.94 30.14 30.72 109,043 +0.12(+0.39%)
Nov 22, 2010 30.08 30.75 30.08 30.60 47,017 +0.39(+1.29%)
Nov 19, 2010 30.70 30.70 30.02 30.21 107,446 -0.66(-2.14%)
Nov 18, 2010 30.41 31.75 30.41 30.87 107,095 +0.49(+1.61%)
Nov 17, 2010 30.39 30.45 30.05 30.38 70,026 +0.02(+0.07%)
Nov 16, 2010 30.29 30.55 30.01 30.36 111,701 -0.20(-0.65%)
Nov 15, 2010 30.26 30.76 30.07 30.56 89,045 +0.48(+1.60%)
Nov 12, 2010 29.83 30.40 29.83 30.08 59,991 +0.01(+0.03%)
Nov 11, 2010 29.99 30.33 29.73 30.07 169,447 -0.18(-0.60%)
Nov 10, 2010 30.11 30.50 29.69 30.25 213,012 +0.25(+0.83%)
Nov 09, 2010 30.00 30.15 29.81 30.00 141,122 +0.18(+0.60%)
Nov 08, 2010 29.21 29.84 29.08 29.82 92,980 +0.46(+1.57%)
Nov 05, 2010 30.03 30.15 29.25 29.36 116,732 -0.59(-1.97%)
Nov 04, 2010 30.13 30.76 29.58 29.95 159,634 +0.27(+0.91%)
Nov 03, 2010 28.50 29.75 28.28 29.68 276,770 +1.28(+4.51%)
Nov 02, 2010 28.34 28.50 27.66 28.40 222,031 +0.36(+1.28%)
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.