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 (%)
Sep 30, 2015 32.57 32.73 32.23 32.64 224,637 +0.31(+0.96%)
Sep 29, 2015 32.76 33.15 32.20 32.33 281,285 -0.38(-1.16%)
Sep 28, 2015 33.25 33.45 32.69 32.71 247,643 -0.66(-1.98%)
Sep 25, 2015 33.33 33.74 33.19 33.37 244,947 +0.19(+0.57%)
Sep 24, 2015 33.11 33.34 32.73 33.18 181,991 -0.02(-0.06%)
Sep 23, 2015 33.65 33.74 33.09 33.20 141,932 -0.34(-1.01%)
Sep 22, 2015 33.59 33.86 33.34 33.54 160,849 -0.37(-1.09%)
Sep 21, 2015 33.55 34.45 33.36 33.91 374,409 +0.98(+2.98%)
Sep 18, 2015 33.73 33.82 32.85 32.93 375,749 -1.07(-3.15%)
Sep 17, 2015 34.31 34.43 33.92 34.00 206,922 -0.37(-1.08%)
Sep 16, 2015 34.39 34.52 34.16 34.37 222,066 +0.00(+0.00%)
Sep 15, 2015 34.26 34.62 34.13 34.37 367,338 +0.22(+0.64%)
Sep 14, 2015 34.51 34.51 34.01 34.15 224,288 -0.37(-1.07%)
Sep 11, 2015 34.85 34.92 34.08 34.52 564,759 -0.33(-0.95%)
Sep 10, 2015 34.67 35.23 34.48 34.85 236,050 +0.09(+0.26%)
Sep 09, 2015 36.14 36.14 34.71 34.76 218,666 -1.00(-2.80%)
Sep 08, 2015 35.04 35.92 34.78 35.76 360,125 +1.16(+3.35%)
Sep 04, 2015 34.48 34.60 34.60 34.60 170,400 -0.30(-0.86%)
Sep 03, 2015 34.76 35.31 34.74 34.90 182,752 +0.20(+0.58%)
Sep 02, 2015 34.95 35.01 34.55 34.70 246,415 +0.04(+0.12%)
Sep 01, 2015 35.07 35.48 34.45 34.66 235,698 -1.14(-3.18%)
Aug 31, 2015 35.39 35.93 35.39 35.80 174,590 +0.23(+0.65%)
Aug 28, 2015 35.39 35.69 35.09 35.57 233,006 +0.17(+0.48%)
Aug 27, 2015 35.23 35.92 34.99 35.40 331,831 +0.44(+1.26%)
Aug 26, 2015 35.03 35.03 34.17 34.96 286,315 +0.67(+1.95%)
Aug 25, 2015 35.45 35.45 34.07 34.29 359,397 -0.45(-1.30%)
Aug 24, 2015 33.66 35.43 33.60 34.74 462,251 -0.28(-0.80%)
Aug 21, 2015 35.00 35.58 34.62 35.02 422,911 -0.55(-1.55%)
Aug 20, 2015 35.84 36.39 35.48 35.57 253,766 -0.50(-1.39%)
Aug 19, 2015 36.51 36.51 35.72 36.07 252,020 -0.62(-1.69%)
Aug 18, 2015 36.87 37.30 36.60 36.69 249,467 -0.54(-1.45%)
Aug 17, 2015 36.86 37.31 36.50 37.23 294,333 +0.34(+0.92%)
Aug 14, 2015 36.71 37.06 36.45 36.89 199,732 +0.15(+0.41%)
Aug 13, 2015 37.03 37.29 36.69 36.74 179,037 -0.29(-0.78%)
Aug 12, 2015 37.29 37.29 36.52 37.03 191,372 -0.51(-1.36%)
Aug 11, 2015 37.50 37.84 37.27 37.54 178,918 -0.16(-0.42%)
Aug 10, 2015 37.34 37.98 37.27 37.70 355,364 +0.59(+1.59%)
Aug 07, 2015 37.32 37.58 36.72 37.11 417,208 -0.40(-1.07%)
Aug 06, 2015 37.45 37.67 36.70 37.51 415,094 -0.01(-0.03%)
Aug 05, 2015 37.50 37.99 36.88 37.52 865,765 +0.83(+2.26%)
Aug 04, 2015 36.81 37.50 36.38 36.69 483,261 -0.06(-0.16%)
Aug 03, 2015 36.80 36.99 36.23 36.75 418,926 -0.01(-0.03%)
Jul 31, 2015 37.00 37.53 36.55 36.76 517,022 -0.17(-0.46%)
Jul 30, 2015 35.30 37.33 35.26 36.93 748,073 +1.78(+5.06%)
Jul 29, 2015 34.57 35.34 34.47 35.15 329,847 +0.55(+1.59%)
Jul 28, 2015 35.21 35.21 34.08 34.60 462,698 -0.55(-1.56%)
Jul 27, 2015 35.49 35.59 34.92 35.15 436,031 -0.48(-1.35%)
Jul 24, 2015 35.80 36.08 35.53 35.63 292,237 -0.21(-0.59%)
Jul 23, 2015 36.63 36.80 35.80 35.84 271,740 -0.75(-2.05%)
Jul 22, 2015 35.64 36.65 35.64 36.59 276,179 +0.75(+2.09%)
Jul 21, 2015 36.56 36.95 35.75 35.84 379,923 -0.81(-2.21%)
Jul 20, 2015 37.05 37.05 36.44 36.65 184,673 -0.40(-1.08%)
Jul 17, 2015 37.81 37.81 36.88 37.05 209,445 -0.69(-1.83%)
Jul 16, 2015 37.49 38.06 37.30 37.74 275,954 +0.33(+0.88%)
Jul 15, 2015 38.03 38.26 37.39 37.41 261,348 -0.47(-1.24%)
Jul 14, 2015 37.39 38.11 37.20 37.88 359,921 +0.68(+1.83%)
Jul 13, 2015 37.20 37.39 37.04 37.20 229,480 +0.22(+0.59%)
Jul 10, 2015 36.89 37.33 36.80 36.98 169,076 +0.41(+1.12%)
Jul 09, 2015 37.22 37.34 36.56 36.57 358,611 -0.32(-0.87%)
Jul 08, 2015 37.17 37.57 36.67 36.89 218,663 -0.55(-1.47%)
Jul 07, 2015 37.04 37.50 36.55 37.44 227,820 +0.36(+0.97%)
Jul 06, 2015 37.05 37.48 36.90 37.08 178,143 -0.17(-0.46%)
Jul 02, 2015 37.45 37.25 37.25 37.25 126,800 -0.11(-0.29%)
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.