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 28, 2010 25.62 25.84 24.56 25.62 174,355 +0.81(+3.26%)
May 27, 2010 25.02 25.02 24.08 24.81 391,367 -0.19(-0.76%)
May 26, 2010 25.00 25.05 23.31 25.00 330 +1.62(+6.93%)
May 25, 2010 22.99 23.44 22.38 23.38 175,000 -0.06(-0.26%)
May 24, 2010 24.32 24.32 23.12 23.44 186,827 -0.78(-3.22%)
May 21, 2010 23.39 24.40 23.26 24.22 433,152 +0.43(+1.81%)
May 20, 2010 23.27 23.94 23.10 23.79 3,254,574 +0.08(+0.34%)
May 19, 2010 23.52 24.00 22.64 23.71 577,307 -0.14(-0.59%)
May 18, 2010 25.20 25.47 23.49 23.85 326,319 -1.29(-5.13%)
May 17, 2010 25.98 26.40 24.67 25.14 132,337 -0.73(-2.82%)
May 14, 2010 25.87 26.40 25.29 25.87 150,805 -0.05(-0.19%)
May 13, 2010 25.54 25.95 25.23 25.92 103,541 +0.51(+2.01%)
May 12, 2010 23.96 26.26 23.82 25.41 303,311 +1.55(+6.50%)
May 11, 2010 23.58 23.88 23.25 23.86 264,353 -0.35(-1.45%)
May 10, 2010 24.31 24.32 23.98 24.21 100,160 +0.70(+2.98%)
May 07, 2010 23.81 24.00 23.03 23.51 121,841 -0.34(-1.43%)
May 06, 2010 23.93 26.29 23.47 23.85 200,786 -0.22(-0.91%)
May 05, 2010 24.33 24.56 24.02 24.07 73,796 -0.45(-1.84%)
May 04, 2010 24.32 24.91 23.96 24.52 99,797 +0.07(+0.29%)
May 03, 2010 24.82 24.82 23.21 24.45 419,039 -0.37(-1.49%)
Apr 30, 2010 26.10 26.10 24.66 24.82 208,295 -1.24(-4.76%)
Apr 29, 2010 26.75 26.75 25.90 26.06 111,140 -0.51(-1.92%)
Apr 28, 2010 26.14 26.59 26.00 26.57 227,812 +0.56(+2.15%)
Apr 27, 2010 25.69 26.50 25.67 26.01 134,188 -0.04(-0.15%)
Apr 26, 2010 25.80 27.71 25.56 26.05 311,172 +0.08(+0.31%)
Apr 23, 2010 25.55 26.00 25.40 25.97 164,060 +0.40(+1.56%)
Apr 22, 2010 24.81 26.09 24.81 25.57 153,378 +0.81(+3.27%)
Apr 21, 2010 23.50 25.74 23.50 24.76 770,742 +1.51(+6.49%)
Apr 20, 2010 22.00 23.49 21.81 23.25 361,493 +1.46(+6.70%)
Apr 19, 2010 21.98 22.06 21.44 21.79 265,566 -0.35(-1.58%)
Apr 16, 2010 22.63 22.71 22.12 22.14 169,427 -0.45(-1.99%)
Apr 15, 2010 22.61 22.87 22.57 22.59 96,155 -0.11(-0.48%)
Apr 14, 2010 22.45 22.72 22.44 22.70 46,683 +0.43(+1.93%)
Apr 13, 2010 22.30 22.52 22.00 22.27 71,956 -0.15(-0.67%)
Apr 12, 2010 22.41 22.56 22.26 22.42 58,175 +0.01(+0.04%)
Apr 09, 2010 22.35 22.47 22.25 22.41 25,583 +0.01(+0.04%)
Apr 08, 2010 22.66 22.71 22.32 22.40 90,545 -0.29(-1.28%)
Apr 07, 2010 22.93 22.93 22.25 22.69 176,460 -0.31(-1.35%)
Apr 06, 2010 22.90 23.32 22.57 23.00 93,287 +0.10(+0.44%)
Apr 05, 2010 23.09 23.10 22.49 22.90 91,950 -0.14(-0.61%)
Apr 01, 2010 22.51 23.04 23.04 23.04 157,300 +0.59(+2.63%)
Mar 31, 2010 22.01 22.93 22.01 22.45 140,587 +0.34(+1.54%)
Mar 30, 2010 21.14 22.15 21.11 22.11 132,289 +0.99(+4.69%)
Mar 29, 2010 21.02 21.14 20.92 21.12 75,514 +0.22(+1.05%)
Mar 26, 2010 21.43 21.56 20.59 20.90 245,813 -0.54(-2.52%)
Mar 25, 2010 21.74 21.80 21.27 21.44 55,173 -0.07(-0.33%)
Mar 24, 2010 21.86 22.31 21.44 21.51 35,508 -0.34(-1.56%)
Mar 23, 2010 21.94 21.94 21.37 21.85 119,782 +0.03(+0.14%)
Mar 22, 2010 22.02 22.37 21.64 21.82 90,551 -0.31(-1.40%)
Mar 19, 2010 23.07 23.07 21.64 22.13 111,526 -0.80(-3.49%)
Mar 18, 2010 23.13 23.20 22.55 22.93 175,487 -0.27(-1.16%)
Mar 17, 2010 23.02 23.40 22.64 23.20 39,421 +0.31(+1.35%)
Mar 16, 2010 21.79 23.23 21.79 22.89 158,329 +1.10(+5.05%)
Mar 15, 2010 21.68 21.79 21.68 21.79 63,978 +0.39(+1.82%)
Mar 12, 2010 21.34 21.50 20.92 21.40 89,445 +0.09(+0.42%)
Mar 11, 2010 20.95 21.38 20.95 21.31 76,305 +0.24(+1.14%)
Mar 10, 2010 20.96 21.13 20.64 21.07 66,874 +0.17(+0.81%)
Mar 09, 2010 20.82 21.17 20.79 20.90 180,053 +0.00(+0.00%)
Mar 08, 2010 20.35 21.00 20.35 20.90 79,680 +0.44(+2.15%)
Mar 05, 2010 20.50 20.64 20.31 20.46 230,371 +0.00(+0.00%)
Mar 04, 2010 20.00 20.50 19.80 20.46 109,468 +0.58(+2.92%)
Mar 03, 2010 20.07 20.10 19.75 19.88 112,058 -0.13(-0.65%)
Mar 02, 2010 20.00 20.23 19.91 20.01 63,631 +0.12(+0.60%)
Mar 01, 2010 20.07 20.15 19.61 19.89 48,808 +0.02(+0.10%)
Feb 26, 2010 20.20 20.53 19.64 19.87 59,537 -0.19(-0.95%)
Feb 25, 2010 19.66 20.16 19.51 20.06 78,526 +0.10(+0.50%)
Feb 24, 2010 19.68 19.96 19.39 19.96 100,476 +0.41(+2.10%)
Feb 23, 2010 20.70 20.83 19.31 19.55 193,992 -1.12(-5.42%)
Feb 22, 2010 21.00 21.00 20.52 20.67 26,301 -0.26(-1.24%)
Feb 19, 2010 21.16 21.50 20.85 20.93 117,733 -0.23(-1.09%)
Feb 18, 2010 20.65 21.21 20.33 21.16 119,310 +0.55(+2.67%)
Feb 17, 2010 21.95 22.30 20.53 20.61 201,792 -1.39(-6.32%)
Feb 16, 2010 21.55 22.18 20.72 22.00 215,437 +0.67(+3.14%)
Feb 12, 2010 21.52 21.33 21.33 21.33 108,100 -0.31(-1.43%)
Feb 11, 2010 21.31 21.74 21.20 21.64 64,019 +0.24(+1.12%)
Feb 10, 2010 20.64 21.46 20.64 21.40 57,684 +0.83(+4.04%)
Feb 09, 2010 19.98 21.11 19.98 20.57 80,850 +0.74(+3.73%)
Feb 08, 2010 19.68 20.02 19.48 19.83 92,383 -0.07(-0.35%)
Feb 05, 2010 19.89 20.02 19.48 19.90 135,273 +0.15(+0.76%)
Feb 04, 2010 20.32 20.32 19.42 19.75 236,818 -0.75(-3.66%)
Feb 03, 2010 20.58 20.91 20.38 20.50 114,428 -0.16(-0.77%)
Feb 02, 2010 20.67 20.73 20.17 20.66 165,045 +0.06(+0.29%)
Feb 01, 2010 21.00 21.26 20.35 20.60 59,744 -0.40(-1.90%)
Jan 29, 2010 20.04 21.04 20.01 21.00 135,792 +0.88(+4.37%)
Jan 28, 2010 21.32 21.56 19.95 20.12 69,982 -1.02(-4.82%)
Jan 27, 2010 20.64 21.17 20.64 21.14 13,883 +0.29(+1.39%)
Jan 26, 2010 21.51 21.70 20.76 20.85 76,578 -0.66(-3.07%)
Jan 25, 2010 21.69 22.13 21.40 21.51 106,227 -0.18(-0.83%)
Jan 22, 2010 21.50 22.22 21.50 21.69 77,845 +0.18(+0.84%)
Jan 21, 2010 22.09 22.15 21.50 21.51 68,629 -0.61(-2.76%)
Jan 20, 2010 21.65 22.20 21.65 22.12 53,465 +0.07(+0.32%)
Jan 19, 2010 22.01 22.07 21.59 22.05 48,881 -0.04(-0.18%)
Jan 15, 2010 22.34 22.09 22.09 22.09 80,200 -0.13(-0.59%)
Jan 14, 2010 22.20 22.58 21.91 22.22 49,950 -0.09(-0.40%)
Jan 13, 2010 22.39 22.52 22.29 22.31 43,105 +0.07(+0.31%)
Jan 12, 2010 22.54 22.98 21.95 22.24 61,002 -0.45(-1.98%)
Jan 11, 2010 22.61 22.93 22.30 22.69 71,256 +0.29(+1.29%)
Jan 08, 2010 21.57 22.59 21.57 22.40 95,356 +0.92(+4.28%)
Jan 07, 2010 21.25 21.74 21.12 21.48 78,889 +0.24(+1.13%)
Jan 06, 2010 22.04 22.15 21.00 21.24 200,410 -0.89(-4.02%)
Jan 05, 2010 22.16 22.27 22.04 22.13 62,455 -0.03(-0.14%)
Jan 04, 2010 22.45 22.45 21.56 22.16 144,838 -0.08(-0.36%)
Dec 31, 2009 22.56 22.24 22.24 22.24 74,500 -0.26(-1.16%)
Dec 30, 2009 23.40 23.65 21.87 22.50 149,317 -1.15(-4.86%)
Dec 29, 2009 23.30 24.00 22.93 23.65 116,306 +0.43(+1.85%)
Dec 28, 2009 22.78 23.31 22.46 23.22 76,084 +0.59(+2.61%)
Dec 24, 2009 22.52 23.07 22.52 22.63 63,734 +0.27(+1.21%)
Dec 23, 2009 21.90 23.09 21.90 22.36 74,819 +0.48(+2.19%)
Dec 22, 2009 22.01 22.32 21.67 21.88 83,567 -0.09(-0.41%)
Dec 21, 2009 21.72 22.21 21.39 21.97 122,925 +0.66(+3.10%)
Dec 18, 2009 21.88 22.18 21.13 21.31 856,747 -0.46(-2.11%)
Dec 17, 2009 20.75 22.11 20.65 21.77 251,816 +0.85(+4.06%)
Dec 16, 2009 20.00 21.14 20.00 20.92 288,720 +0.84(+4.18%)
Dec 15, 2009 20.38 20.80 20.01 20.08 131,632 -0.17(-0.84%)
Dec 14, 2009 20.50 20.51 20.23 20.25 126,690 -0.22(-1.07%)
Dec 11, 2009 20.58 20.85 20.31 20.47 61,309 +0.05(+0.24%)
Dec 10, 2009 20.40 20.94 19.71 20.42 152,251 -0.08(-0.39%)
Dec 09, 2009 20.65 20.70 20.40 20.50 93,376 -0.13(-0.63%)
Dec 08, 2009 20.50 21.00 20.14 20.63 134,635 +0.21(+1.03%)
Dec 07, 2009 20.57 21.40 19.83 20.42 197,045 +0.27(+1.34%)
Dec 04, 2009 19.88 20.17 19.57 20.15 105,393 +0.64(+3.28%)
Dec 03, 2009 19.48 19.90 19.05 19.51 143,706 +0.01(+0.05%)
Dec 02, 2009 18.88 19.70 18.84 19.50 161,916 +0.73(+3.89%)
Dec 01, 2009 18.50 18.79 18.23 18.77 165,910 +0.27(+1.46%)
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.