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%)
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.