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 (%)
Aug 31, 2011 45.58 45.80 43.50 44.30 456,825 -0.79(-1.75%)
Aug 30, 2011 44.10 45.58 43.72 45.09 412,195 +0.71(+1.60%)
Aug 29, 2011 42.99 44.41 42.82 44.38 256,429 +1.83(+4.30%)
Aug 26, 2011 41.27 42.70 40.22 42.55 259,571 +1.14(+2.75%)
Aug 25, 2011 43.24 43.82 41.25 41.41 278,383 -1.32(-3.09%)
Aug 24, 2011 42.20 43.23 41.99 42.73 159,478 +0.46(+1.09%)
Aug 23, 2011 40.24 42.45 39.82 42.27 305,677 +2.22(+5.54%)
Aug 22, 2011 39.89 40.60 39.29 40.05 295,411 +1.10(+2.82%)
Aug 19, 2011 37.56 39.39 37.53 38.95 499,341 +0.54(+1.41%)
Aug 18, 2011 39.18 39.72 38.00 38.41 529,730 -2.15(-5.30%)
Aug 17, 2011 41.40 41.89 40.01 40.56 248,393 -0.47(-1.15%)
Aug 16, 2011 40.70 41.38 40.70 41.03 436,615 -0.27(-0.65%)
Aug 15, 2011 40.35 41.33 39.32 41.30 319,917 +1.27(+3.17%)
Aug 12, 2011 40.68 41.06 39.01 40.03 488,872 -0.15(-0.37%)
Aug 11, 2011 40.19 41.45 39.73 40.18 523,368 +0.26(+0.65%)
Aug 10, 2011 41.35 41.64 38.58 39.92 649,296 -2.36(-5.58%)
Aug 09, 2011 39.84 42.48 38.40 42.28 547,557 +3.53(+9.11%)
Aug 08, 2011 39.84 41.67 38.70 38.75 480,278 -2.32(-5.65%)
Aug 05, 2011 41.40 42.19 39.42 41.07 347,747 +0.21(+0.51%)
Aug 04, 2011 42.69 42.75 40.57 40.86 463,273 -2.66(-6.11%)
Aug 03, 2011 43.28 44.13 42.78 43.52 409,776 +0.22(+0.51%)
Aug 02, 2011 43.50 44.15 43.22 43.30 570,532 -0.47(-1.07%)
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.