Indicators

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.91	32.71	31.33	31.73	177,205	-0.07(-0.22%)
Jan 28, 2011	32.58	32.58	31.14	31.80	331,917	-0.70(-2.15%)
Jan 27, 2011	33.43	33.57	32.37	32.50	339,641	-1.00(-2.99%)
Jan 26, 2011	33.75	33.99	33.42	33.50	3,858,102	-0.10(-0.30%)
Jan 25, 2011	33.61	33.76	33.43	33.60	158,183	-0.22(-0.65%)
Jan 24, 2011	33.68	33.96	33.09	33.82	249,186	+0.15(+0.45%)
Jan 21, 2011	33.14	34.00	33.14	33.67	344,407	+1.61(+5.02%)
Jan 20, 2011	32.14	32.53	31.78	32.06	123,051	-0.18(-0.56%)
Jan 19, 2011	32.53	32.70	31.55	32.24	121,583	-0.36(-1.10%)
Jan 18, 2011	32.47	32.60	32.06	32.60	108,818	+0.12(+0.37%)
Jan 14, 2011	32.60	32.79	32.08	32.48	253,552	-0.03(-0.09%)
Jan 13, 2011	32.35	33.27	32.30	32.51	162,397	+0.21(+0.65%)
Jan 12, 2011	31.65	32.50	31.33	32.30	167,541	+1.02(+3.26%)
Jan 11, 2011	31.93	31.99	31.14	31.28	94,229	-0.47(-1.48%)
Jan 10, 2011	30.67	31.80	30.00	31.75	339,525	+0.96(+3.12%)
Jan 07, 2011	31.64	31.64	30.50	30.79	138,153	-0.71(-2.25%)
Jan 06, 2011	31.90	31.90	31.18	31.50	177,664	-0.44(-1.38%)
Jan 05, 2011	31.67	32.04	31.24	31.94	85,318	+0.12(+0.38%)
Jan 04, 2011	32.76	32.76	31.26	31.82	246,183	-1.54(-4.62%)

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.