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 (%)
Dec 30, 2011 40.34 40.90 39.88 39.88 172,098 -0.13(-0.32%)
Dec 29, 2011 39.84 40.37 39.64 40.01 196,069 +0.30(+0.76%)
Dec 28, 2011 40.20 40.33 39.48 39.71 195,328 -0.41(-1.02%)
Dec 27, 2011 39.33 40.29 39.24 40.12 114,016 +0.54(+1.36%)
Dec 23, 2011 39.15 39.79 38.99 39.58 144,991 +1.22(+3.18%)
Dec 21, 2011 38.13 38.48 37.21 38.36 138,937 +0.03(+0.08%)
Dec 20, 2011 36.55 38.34 36.39 38.33 255,769 +2.58(+7.22%)
Dec 19, 2011 36.45 36.98 35.60 35.75 260,982 -0.45(-1.24%)
Dec 16, 2011 35.71 36.31 35.07 36.20 766,960 +0.80(+2.26%)
Dec 15, 2011 36.01 36.21 34.82 35.40 344,228 -0.21(-0.59%)
Dec 14, 2011 36.57 36.82 35.44 35.61 644,522 -1.39(-3.76%)
Dec 13, 2011 38.00 38.34 36.84 37.00 215,177 -0.74(-1.96%)
Dec 12, 2011 38.02 38.02 37.37 37.74 129,707 -0.66(-1.72%)
Dec 09, 2011 37.80 38.61 37.50 38.40 197,628 +0.66(+1.75%)
Dec 08, 2011 38.42 38.87 37.47 37.74 179,867 -1.06(-2.73%)
Dec 07, 2011 38.30 38.97 37.84 38.80 203,717 +0.34(+0.88%)
Dec 06, 2011 38.82 39.20 38.27 38.46 204,683 -0.44(-1.13%)
Dec 05, 2011 39.12 39.34 38.26 38.90 675,817 +0.25(+0.65%)
Dec 02, 2011 38.24 38.88 38.22 38.65 224,885 +0.82(+2.17%)
Dec 01, 2011 36.62 37.94 36.04 37.83 275,807 +1.02(+2.77%)
Nov 30, 2011 36.85 37.11 36.23 36.81 482,623 +1.11(+3.11%)
Nov 29, 2011 36.46 36.64 35.68 35.70 204,060 -0.80(-2.19%)
Nov 28, 2011 36.66 37.13 36.16 36.50 303,523 +1.14(+3.22%)
Nov 25, 2011 35.86 35.97 35.23 35.36 192,756 -0.71(-1.97%)
Nov 23, 2011 36.61 36.73 35.58 36.07 234,385 -0.77(-2.09%)
Nov 22, 2011 36.60 37.21 36.07 36.84 274,297 +0.14(+0.38%)
Nov 21, 2011 37.40 37.68 36.46 36.70 259,300 -1.35(-3.55%)
Nov 18, 2011 38.18 38.74 37.71 38.05 120,107 -0.18(-0.47%)
Nov 17, 2011 38.16 38.51 37.72 38.23 193,678 +0.20(+0.53%)
Nov 16, 2011 38.88 39.41 37.97 38.03 339,886 -1.45(-3.67%)
Nov 15, 2011 38.01 39.60 37.50 39.48 179,620 +1.36(+3.57%)
Nov 14, 2011 38.22 38.60 37.68 38.12 155,030 -0.19(-0.50%)
Nov 11, 2011 37.33 38.53 36.79 38.31 306,488 +1.07(+2.87%)
Nov 10, 2011 37.31 37.62 36.41 37.24 294,412 +0.35(+0.95%)
Nov 09, 2011 36.96 37.83 36.79 36.89 369,976 -0.76(-2.02%)
Nov 08, 2011 37.50 37.82 37.00 37.65 313,029 +0.12(+0.32%)
Nov 07, 2011 37.32 38.07 37.02 37.53 298,809 +0.12(+0.32%)
Nov 04, 2011 37.60 37.78 37.09 37.41 402,467 -0.53(-1.40%)
Nov 03, 2011 38.42 38.56 37.24 37.94 257,017 -0.06(-0.16%)
Nov 02, 2011 37.26 38.20 37.00 38.00 300,706 +0.91(+2.45%)
Nov 01, 2011 36.51 37.79 36.50 37.09 413,279 -0.62(-1.64%)
Oct 31, 2011 37.50 37.97 37.34 37.71 371,796 -0.18(-0.48%)
Oct 28, 2011 38.63 38.63 37.56 37.89 515,238 -0.71(-1.84%)
Oct 27, 2011 39.37 39.94 37.66 38.60 805,453 +1.18(+3.15%)
Oct 26, 2011 39.90 40.00 35.95 37.42 1,561,268 -2.17(-5.48%)
Oct 25, 2011 41.02 41.21 39.50 39.59 489,311 -1.87(-4.51%)
Oct 24, 2011 39.98 41.64 39.57 41.46 589,244 +1.66(+4.17%)
Oct 21, 2011 38.37 40.00 37.87 39.80 495,979 +2.11(+5.60%)
Oct 20, 2011 37.89 38.31 36.87 37.69 447,934 +0.07(+0.19%)
Oct 19, 2011 37.90 38.85 37.38 37.62 303,620 -0.43(-1.13%)
Oct 18, 2011 37.45 38.51 36.82 38.05 446,622 +0.77(+2.07%)
Oct 17, 2011 36.43 37.48 36.19 37.28 343,293 +0.58(+1.58%)
Oct 14, 2011 35.95 36.98 35.20 36.70 720,600 +1.22(+3.44%)
Oct 13, 2011 34.94 36.13 34.94 35.48 536,106 +0.24(+0.68%)
Oct 12, 2011 38.39 38.39 34.49 35.24 2,259,443 -3.01(-7.87%)
Oct 11, 2011 39.84 39.84 37.57 38.25 402,914 -1.80(-4.49%)
Oct 10, 2011 38.69 40.14 38.48 40.05 178,632 +2.02(+5.31%)
Oct 07, 2011 39.26 39.87 37.67 38.03 318,415 -1.19(-3.03%)
Oct 06, 2011 39.16 39.27 38.30 39.22 209,476 +0.89(+2.32%)
Oct 05, 2011 38.23 39.02 37.42 38.33 282,120 +0.22(+0.58%)
Oct 04, 2011 36.16 38.24 35.78 38.11 316,602 +1.82(+5.02%)
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.