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 30, 2018 7.700 7.880 7.650 7.800 360,900 +0.05(+0.65%)
Nov 29, 2018 7.710 7.810 7.480 7.750 314,252 +0.05(+0.65%)
Nov 28, 2018 7.230 7.780 7.180 7.700 347,657 +0.48(+6.65%)
Nov 27, 2018 6.870 7.330 6.860 7.220 262,984 +0.34(+4.94%)
Nov 26, 2018 7.350 7.548 6.850 6.880 527,756 -0.37(-5.10%)
Nov 23, 2018 7.710 7.770 7.250 7.250 236,700 -0.45(-5.84%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.25(+3.36%)
Nov 20, 2018 7.440 7.690 7.340 7.450 370,467 -0.17(-2.23%)
Nov 19, 2018 7.940 8.130 7.540 7.620 463,330 -0.37(-4.63%)
Nov 16, 2018 7.990 8.180 7.690 7.990 372,900 -0.05(-0.62%)
Nov 15, 2018 7.890 8.260 7.777 8.040 346,530 +0.10(+1.26%)
Nov 14, 2018 8.610 8.670 7.760 7.940 621,196 -0.67(-7.78%)
Nov 13, 2018 7.430 8.850 7.430 8.610 994,190 +1.00(+13.14%)
Nov 12, 2018 6.630 7.920 6.540 7.610 679,836 +0.87(+12.91%)
Nov 09, 2018 6.860 6.870 6.330 6.740 548,400 -0.22(-3.16%)
Nov 08, 2018 6.630 7.070 6.570 6.960 619,794 +0.26(+3.88%)
Nov 07, 2018 7.450 7.820 6.160 6.700 1,757,150 -1.14(-14.54%)
Nov 06, 2018 7.330 7.880 7.090 7.840 645,038 +0.46(+6.23%)
Nov 05, 2018 7.810 7.810 7.280 7.380 476,216 -0.45(-5.75%)
Nov 02, 2018 7.980 8.110 7.720 7.830 422,700 -0.09(-1.14%)
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.