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 28, 2014 47.55 48.65 47.19 47.86 181,904 +0.35(+0.74%)
Nov 26, 2014 48.10 47.51 47.51 47.51 168,700 -0.59(-1.23%)
Nov 25, 2014 48.23 48.51 47.42 48.10 351,111 +0.07(+0.15%)
Nov 24, 2014 47.25 48.36 47.02 48.03 354,541 +0.79(+1.67%)
Nov 21, 2014 48.58 48.62 47.12 47.24 279,228 -0.54(-1.13%)
Nov 20, 2014 46.60 48.21 46.55 47.78 275,107 +1.14(+2.44%)
Nov 19, 2014 46.32 46.90 45.94 46.64 449,009 +0.23(+0.50%)
Nov 18, 2014 46.58 46.87 45.88 46.41 352,580 -0.30(-0.64%)
Nov 17, 2014 47.94 47.94 46.67 46.71 358,554 -1.24(-2.59%)
Nov 14, 2014 48.12 49.04 47.89 47.95 550,375 -0.15(-0.31%)
Nov 13, 2014 48.31 48.80 47.57 48.10 387,119 -0.06(-0.12%)
Nov 12, 2014 47.09 48.31 47.08 48.16 666,800 +0.97(+2.06%)
Nov 11, 2014 47.47 47.71 46.81 47.19 548,969 -0.19(-0.40%)
Nov 10, 2014 46.62 47.70 46.60 47.38 570,510 +0.74(+1.59%)
Nov 07, 2014 45.92 46.88 45.33 46.64 655,089 -0.43(-0.91%)
Nov 06, 2014 45.46 47.38 45.41 47.07 927,981 +1.63(+3.59%)
Nov 05, 2014 43.22 45.99 42.71 45.44 1,082,583 +2.44(+5.67%)
Nov 04, 2014 41.30 43.70 40.75 43.00 2,198,173 -2.73(-5.97%)
Nov 03, 2014 46.79 47.17 45.50 45.73 926,325 -1.20(-2.56%)
Oct 31, 2014 48.03 48.03 46.74 46.93 630,496 -0.54(-1.14%)
Oct 30, 2014 45.23 47.54 45.17 47.47 658,115 +2.24(+4.95%)
Oct 29, 2014 45.74 46.00 44.86 45.23 486,213 -0.18(-0.40%)
Oct 28, 2014 45.68 45.70 45.00 45.41 705,675 +0.06(+0.13%)
Oct 27, 2014 45.85 45.94 45.94 45.35 475,630 -0.59(-1.28%)
Oct 24, 2014 45.50 46.04 45.06 45.94 307,809 +0.41(+0.90%)
Oct 23, 2014 45.43 46.35 45.04 45.53 553,275 +0.39(+0.86%)
Oct 22, 2014 44.97 46.14 44.62 45.14 492,770 +0.16(+0.36%)
Oct 21, 2014 45.39 45.81 44.17 44.98 561,604 -0.45(-0.99%)
Oct 20, 2014 42.33 46.50 42.20 45.43 1,418,073 +3.03(+7.15%)
Oct 17, 2014 43.11 43.19 42.12 42.40 425,808 -0.37(-0.87%)
Oct 16, 2014 41.41 42.98 41.15 42.77 332,901 +0.86(+2.05%)
Oct 15, 2014 41.88 42.56 40.35 41.91 643,774 -0.41(-0.97%)
Oct 14, 2014 42.54 43.20 42.25 42.32 642,090 +0.15(+0.36%)
Oct 13, 2014 42.51 42.80 42.05 42.17 643,040 -0.28(-0.66%)
Oct 10, 2014 42.28 42.82 41.92 42.45 638,700 -0.04(-0.09%)
Oct 09, 2014 43.27 43.64 41.94 42.49 418,217 -0.93(-2.14%)
Oct 08, 2014 42.67 43.48 42.67 43.42 430,835 +0.67(+1.57%)
Oct 07, 2014 43.31 43.65 42.71 42.75 443,722 -0.93(-2.13%)
Oct 06, 2014 43.99 44.28 43.64 43.68 246,695 -0.24(-0.55%)
Oct 03, 2014 43.91 44.14 43.60 43.92 344,641 +0.47(+1.08%)
Oct 02, 2014 42.74 43.53 42.19 43.45 530,874 +0.63(+1.47%)
Oct 01, 2014 44.39 44.52 42.32 42.82 847,254 -1.57(-3.54%)
Sep 30, 2014 44.69 44.93 44.19 44.39 674,211 -1.01(-2.22%)
Sep 29, 2014 45.83 46.09 45.30 45.40 586,629 -0.69(-1.50%)
Sep 26, 2014 46.26 46.40 45.88 46.09 601,146 -0.01(-0.02%)
Sep 25, 2014 46.10 46.78 45.94 46.10 626,552 -0.20(-0.43%)
Sep 24, 2014 46.32 46.60 45.74 46.30 783,441 +0.15(+0.33%)
Sep 23, 2014 45.47 46.30 45.31 46.15 980,553 +0.48(+1.05%)
Sep 22, 2014 46.05 46.54 45.59 45.67 1,158,198 -0.10(-0.22%)
Sep 19, 2014 45.90 46.51 45.06 45.77 1,825,201 +0.33(+0.73%)
Sep 18, 2014 43.35 46.63 43.17 45.44 2,618,567 +2.09(+4.82%)
Sep 17, 2014 43.25 43.55 42.99 43.35 401,136 +0.12(+0.28%)
Sep 16, 2014 42.69 43.37 42.49 43.23 369,914 +0.45(+1.05%)
Sep 15, 2014 43.44 43.50 42.74 42.78 467,361 -0.71(-1.63%)
Sep 12, 2014 43.89 44.02 42.93 43.49 938,097 -0.28(-0.64%)
Sep 11, 2014 40.73 44.45 40.73 43.77 1,935,474 +2.82(+6.89%)
Sep 10, 2014 41.05 41.11 40.23 40.95 509,800 -0.15(-0.36%)
Sep 09, 2014 40.85 41.42 40.58 41.10 547,508 +0.35(+0.86%)
Sep 08, 2014 41.37 41.87 40.67 40.75 402,667 -0.75(-1.81%)
Sep 05, 2014 40.60 41.51 40.21 41.50 500,662 +0.85(+2.09%)
Sep 04, 2014 40.21 40.96 40.21 40.65 553,552 +0.41(+1.02%)
Sep 03, 2014 40.04 40.83 40.01 40.24 791,792 +0.74(+1.87%)
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.