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 30, 2014 42.27 43.14 42.27 42.98 330,064 +0.82(+1.94%)
May 29, 2014 42.49 42.52 41.49 42.16 392,825 -0.10(-0.24%)
May 28, 2014 42.77 42.77 42.22 42.26 318,401 -0.54(-1.26%)
May 27, 2014 42.14 42.99 42.08 42.80 367,346 +0.85(+2.03%)
May 23, 2014 42.34 41.95 41.95 41.95 391,100 -0.26(-0.62%)
May 22, 2014 42.40 42.76 42.11 42.21 235,898 -0.13(-0.31%)
May 21, 2014 42.13 42.72 41.48 42.34 688,219 +0.21(+0.50%)
May 20, 2014 42.55 42.55 40.42 42.13 1,507,930 -0.76(-1.77%)
May 19, 2014 43.33 43.37 42.73 42.89 492,805 -0.46(-1.06%)
May 16, 2014 43.29 43.48 43.00 43.35 343,393 -0.05(-0.12%)
May 15, 2014 43.62 43.83 42.64 43.40 361,872 -0.44(-1.00%)
May 14, 2014 43.85 44.37 43.69 43.84 391,452 -0.16(-0.36%)
May 13, 2014 44.20 44.20 43.18 44.00 438,802 -0.17(-0.38%)
May 12, 2014 43.88 44.35 43.86 44.17 677,414 +0.56(+1.28%)
May 09, 2014 43.26 44.03 43.00 43.61 773,237 +0.95(+2.23%)
May 08, 2014 43.39 44.48 41.96 42.66 1,056,913 -0.61(-1.41%)
May 07, 2014 47.70 47.70 42.65 43.27 1,930,233 -1.71(-3.80%)
May 06, 2014 45.19 45.34 44.55 44.98 861,545 -0.37(-0.82%)
May 05, 2014 46.51 46.58 45.19 45.35 733,945 -1.64(-3.49%)
May 02, 2014 47.00 47.75 46.76 46.99 413,080 +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.