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 (%)
Sep 30, 2011 37.29 37.78 36.87 37.44 395,100 -0.59(-1.55%)
Sep 29, 2011 38.70 38.85 35.88 38.03 357,752 +0.02(+0.05%)
Sep 28, 2011 39.28 39.69 37.95 38.01 169,804 -1.24(-3.16%)
Sep 27, 2011 40.57 40.57 38.83 39.25 464,342 -0.89(-2.22%)
Sep 26, 2011 40.04 40.64 39.65 40.14 402,617 +0.38(+0.96%)
Sep 23, 2011 38.76 39.90 38.49 39.76 217,122 +0.89(+2.29%)
Sep 22, 2011 37.57 39.40 37.13 38.87 395,832 -0.06(-0.15%)
Sep 21, 2011 41.14 41.21 38.88 38.93 393,689 -2.06(-5.03%)
Sep 20, 2011 43.00 43.44 40.97 40.99 316,768 -1.64(-3.85%)
Sep 19, 2011 41.02 42.96 40.49 42.63 288,330 +0.79(+1.89%)
Sep 16, 2011 41.79 41.99 40.79 41.84 567,223 +0.29(+0.70%)
Sep 15, 2011 42.16 42.16 41.24 41.55 180,604 +0.22(+0.53%)
Sep 14, 2011 41.99 42.17 41.16 41.33 235,232 +0.01(+0.02%)
Sep 13, 2011 41.06 41.83 40.56 41.32 242,479 +0.34(+0.83%)
Sep 12, 2011 39.40 41.16 39.05 40.98 294,304 +1.15(+2.89%)
Sep 09, 2011 42.18 42.59 39.68 39.83 692,263 -2.84(-6.66%)
Sep 08, 2011 45.87 46.03 42.42 42.67 860,622 -3.67(-7.92%)
Sep 07, 2011 44.19 46.40 43.94 46.34 406,134 +2.88(+6.63%)
Sep 06, 2011 42.44 44.17 42.15 43.46 474,752 -0.63(-1.43%)
Sep 02, 2011 42.54 44.38 42.54 44.09 442,129 +0.29(+0.66%)
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.