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 31, 2016 30.24 30.31 29.99 30.24 276,290 +0.12(+0.40%)
May 27, 2016 29.85 30.12 30.12 30.12 202,800 +0.31(+1.04%)
May 26, 2016 29.72 29.93 29.37 29.81 246,155 +0.04(+0.13%)
May 25, 2016 29.09 29.98 28.92 29.77 258,272 +0.72(+2.48%)
May 24, 2016 28.61 29.31 28.13 29.05 345,120 +0.69(+2.43%)
May 23, 2016 28.98 29.23 28.36 28.36 244,443 -0.69(-2.38%)
May 20, 2016 28.12 29.14 28.12 29.05 303,359 +0.92(+3.27%)
May 19, 2016 28.00 28.76 28.00 28.13 296,573 +0.09(+0.32%)
May 18, 2016 27.85 28.23 27.77 28.04 368,886 +0.05(+0.18%)
May 17, 2016 28.11 28.21 27.77 27.99 373,746 -0.10(-0.36%)
May 16, 2016 27.66 28.21 27.61 28.09 286,440 +0.44(+1.59%)
May 13, 2016 27.56 28.26 27.50 27.65 453,685 -0.05(-0.18%)
May 12, 2016 27.96 28.36 27.32 27.70 362,100 -0.08(-0.29%)
May 11, 2016 29.64 29.83 27.72 27.78 481,086 -2.30(-7.65%)
May 10, 2016 29.76 30.20 29.38 30.08 322,496 +0.41(+1.38%)
May 09, 2016 28.60 29.78 28.60 29.67 410,492 +1.05(+3.67%)
May 06, 2016 28.37 28.76 27.70 28.62 441,617 +0.22(+0.77%)
May 05, 2016 29.37 29.58 28.27 28.40 546,424 -0.90(-3.07%)
May 04, 2016 29.29 30.57 29.05 29.30 969,343 +1.79(+6.51%)
May 03, 2016 28.26 28.50 27.48 27.51 425,101 -0.88(-3.10%)
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.