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 31, 2013 47.95 48.22 47.87 48.03 333,964 +0.06(+0.13%)
Jul 30, 2013 47.67 47.99 47.49 47.97 296,650 +0.54(+1.14%)
Jul 29, 2013 46.50 47.53 46.43 47.43 222,218 +0.92(+1.98%)
Jul 26, 2013 46.38 46.54 45.84 46.51 226,294 -0.10(-0.21%)
Jul 25, 2013 45.56 46.81 45.54 46.61 563,522 +1.17(+2.57%)
Jul 24, 2013 46.37 46.61 45.25 45.44 375,509 -0.85(-1.84%)
Jul 23, 2013 46.93 46.93 46.13 46.29 327,098 -0.47(-1.01%)
Jul 22, 2013 48.40 48.45 46.43 46.76 601,059 -1.69(-3.49%)
Jul 19, 2013 49.75 49.78 48.01 48.45 354,015 -1.43(-2.87%)
Jul 18, 2013 49.77 50.06 49.53 49.88 349,865 +0.22(+0.44%)
Jul 17, 2013 48.98 49.76 48.86 49.66 443,883 +0.79(+1.62%)
Jul 16, 2013 49.09 49.28 48.57 48.87 563,819 -0.30(-0.61%)
Jul 15, 2013 48.60 49.26 48.43 49.17 376,312 +0.47(+0.97%)
Jul 12, 2013 48.26 48.88 47.95 48.70 461,926 +0.30(+0.62%)
Jul 11, 2013 47.47 48.43 47.14 48.40 581,251 +1.39(+2.96%)
Jul 10, 2013 45.11 47.14 45.11 47.01 565,481 +1.96(+4.35%)
Jul 09, 2013 44.84 45.44 44.54 45.05 636,540 +0.51(+1.15%)
Jul 08, 2013 44.22 44.59 43.94 44.54 388,022 +0.50(+1.14%)
Jul 05, 2013 44.55 44.66 43.75 44.04 249,408 -0.02(-0.05%)
Jul 03, 2013 44.02 44.26 43.84 44.06 216,649 -0.28(-0.63%)
Jul 02, 2013 44.47 44.56 43.64 44.34 408,397 -0.05(-0.11%)
Jul 01, 2013 44.94 45.20 44.31 44.39 497,521 -0.45(-1.00%)
Jun 28, 2013 45.44 45.47 44.62 44.84 498,153 -0.47(-1.04%)
Jun 26, 2013 45.68 45.80 44.72 45.31 626,576 -0.40(-0.88%)
Jun 25, 2013 45.46 46.11 45.25 45.71 416,560 +0.54(+1.20%)
Jun 24, 2013 45.24 45.84 44.76 45.17 299,694 -0.37(-0.81%)
Jun 21, 2013 45.49 45.79 44.75 45.54 594,298 +0.23(+0.51%)
Jun 20, 2013 46.14 46.14 44.87 45.31 269,283 -1.54(-3.29%)
Jun 19, 2013 47.15 47.34 46.56 46.85 387,922 -0.23(-0.49%)
Jun 18, 2013 46.70 47.18 46.53 47.08 309,036 +0.36(+0.77%)
Jun 17, 2013 46.81 47.10 45.91 46.72 339,551 +0.24(+0.52%)
Jun 14, 2013 47.29 47.78 46.35 46.48 314,533 -0.77(-1.63%)
Jun 13, 2013 46.22 47.33 45.83 47.25 409,828 +0.96(+2.07%)
Jun 12, 2013 46.19 46.58 45.80 46.29 580,074 +0.21(+0.46%)
Jun 11, 2013 45.74 46.52 45.44 46.08 306,774 -0.13(-0.28%)
Jun 10, 2013 46.37 47.19 46.06 46.21 405,235 +0.21(+0.46%)
Jun 07, 2013 45.17 46.12 45.04 46.00 397,825 +1.12(+2.50%)
Jun 06, 2013 44.60 44.98 44.13 44.88 548,010 +0.62(+1.40%)
Jun 05, 2013 43.96 44.56 43.55 44.26 1,007,363 +0.11(+0.25%)
Jun 04, 2013 44.10 44.72 43.25 44.15 657,661 -0.09(-0.20%)
Jun 03, 2013 43.60 44.42 43.50 44.24 273,421 +0.50(+1.14%)
May 31, 2013 44.07 44.46 43.74 43.74 213,225 -0.53(-1.20%)
May 30, 2013 44.44 44.91 44.21 44.27 141,842 -0.17(-0.38%)
May 29, 2013 44.63 45.00 44.36 44.44 322,369 -0.56(-1.24%)
May 28, 2013 45.32 45.67 44.90 45.00 435,129 +0.14(+0.31%)
May 24, 2013 44.61 44.91 43.84 44.86 365,049 -0.04(-0.09%)
May 23, 2013 44.18 44.99 44.18 44.90 767,381 +0.39(+0.88%)
May 22, 2013 43.82 44.86 43.82 44.51 609,134 +0.60(+1.37%)
May 21, 2013 44.48 44.51 43.59 43.91 379,338 -0.45(-1.01%)
May 20, 2013 44.89 45.27 44.27 44.36 279,190 -0.64(-1.42%)
May 17, 2013 44.96 45.69 44.93 45.00 768,827 +0.19(+0.42%)
May 16, 2013 45.33 45.53 44.48 44.81 421,209 -0.71(-1.56%)
May 15, 2013 45.19 45.58 44.83 45.52 285,973 -0.42(-0.91%)
May 13, 2013 46.06 46.50 45.63 45.94 410,288 -0.08(-0.17%)
May 10, 2013 45.63 46.08 45.61 46.02 367,259 +0.42(+0.92%)
May 09, 2013 44.01 45.82 43.94 45.60 733,995 +1.39(+3.14%)
May 08, 2013 44.12 44.63 43.16 44.21 967,726 -1.02(-2.26%)
May 07, 2013 47.50 47.50 44.17 45.23 2,179,003 -4.08(-8.27%)
May 06, 2013 49.00 49.75 48.85 49.31 934,347 +0.54(+1.11%)
May 03, 2013 49.24 49.16 48.41 48.77 738,199 +0.36(+0.74%)
May 02, 2013 48.40 48.98 48.32 48.41 279,404 +0.02(+0.04%)
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.