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 (%)
Aug 29, 2014 39.61 39.19 39.19 39.19 274,700 -0.44(-1.11%)
Aug 28, 2014 39.71 40.43 39.28 39.63 641,527 -0.23(-0.58%)
Aug 27, 2014 38.56 40.07 38.41 39.86 724,933 +1.49(+3.88%)
Aug 26, 2014 38.26 38.49 38.16 38.37 1,338,599 +0.28(+0.74%)
Aug 25, 2014 38.73 38.73 38.09 38.09 435,504 -0.31(-0.81%)
Aug 22, 2014 38.64 38.74 38.23 38.40 481,375 -0.18(-0.47%)
Aug 21, 2014 38.62 38.79 38.37 38.58 481,273 +0.06(+0.16%)
Aug 20, 2014 38.60 38.80 38.20 38.52 521,542 -0.08(-0.21%)
Aug 19, 2014 38.77 38.77 38.47 38.60 397,087 -0.01(-0.03%)
Aug 18, 2014 38.51 38.70 38.31 38.61 318,059 +0.42(+1.10%)
Aug 15, 2014 38.79 38.82 37.75 38.19 368,877 -0.30(-0.78%)
Aug 14, 2014 38.34 38.55 38.09 38.49 266,312 +0.17(+0.44%)
Aug 13, 2014 38.58 38.65 38.00 38.32 358,335 -0.28(-0.73%)
Aug 12, 2014 39.21 39.34 38.49 38.60 471,672 -0.86(-2.18%)
Aug 11, 2014 38.08 40.14 37.91 39.46 1,346,472 +1.91(+5.09%)
Aug 08, 2014 37.49 37.85 36.90 37.55 869,242 +0.02(+0.05%)
Aug 07, 2014 38.26 38.42 37.10 37.53 764,994 -0.58(-1.52%)
Aug 06, 2014 39.01 39.44 38.03 38.11 1,333,245 -2.03(-5.06%)
Aug 05, 2014 41.50 41.50 38.78 40.14 1,829,597 -3.46(-7.94%)
Aug 04, 2014 42.39 43.95 42.34 43.60 823,389 +1.45(+3.44%)
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.