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 (%)
May 31, 2012 49.79 50.26 48.77 49.52 162,387 -0.14(-0.28%)
May 30, 2012 50.24 50.24 49.00 49.66 218,596 -0.98(-1.94%)
May 29, 2012 50.50 50.93 49.16 50.64 273,086 +0.24(+0.48%)
May 25, 2012 51.12 51.24 49.86 50.40 273,124 -0.73(-1.43%)
May 24, 2012 49.76 51.36 49.42 51.13 370,694 +1.33(+2.67%)
May 23, 2012 49.32 50.10 48.79 49.80 355,803 +0.23(+0.46%)
May 22, 2012 50.03 50.34 49.04 49.57 254,661 -0.28(-0.56%)
May 21, 2012 49.06 50.61 48.12 49.85 284,217 +1.02(+2.09%)
May 18, 2012 49.02 49.91 48.13 48.83 440,082 -0.19(-0.39%)
May 17, 2012 51.62 52.32 48.86 49.02 964,031 -3.82(-7.23%)
May 16, 2012 52.91 53.25 52.58 52.84 480,802 -0.04(-0.08%)
May 15, 2012 53.86 54.00 52.38 52.88 719,710 -0.91(-1.69%)
May 14, 2012 53.61 54.40 53.31 53.79 469,141 -0.36(-0.66%)
May 11, 2012 53.73 55.29 53.53 54.15 661,763 -0.01(-0.02%)
May 10, 2012 54.03 54.20 52.84 54.16 1,471,612 +0.09(+0.17%)
May 09, 2012 51.24 54.91 51.00 54.07 1,305,453 +2.46(+4.77%)
May 08, 2012 46.02 54.16 45.18 51.61 2,860,857 +6.85(+15.30%)
May 07, 2012 45.68 46.00 44.00 44.76 996,538 -0.66(-1.45%)
May 04, 2012 46.71 48.01 45.39 45.42 405,073 -1.53(-3.26%)
May 03, 2012 47.45 49.27 46.39 46.95 257,522 -0.30(-0.63%)
May 02, 2012 45.68 47.42 45.34 47.25 484,970 +1.35(+2.94%)
May 01, 2012 47.07 47.67 45.77 45.90 798,254 -1.17(-2.49%)
Apr 30, 2012 48.69 48.80 46.85 47.07 338,888 -1.83(-3.74%)
Apr 27, 2012 48.35 49.05 47.83 48.90 291,763 +0.74(+1.54%)
Apr 26, 2012 47.40 48.39 47.40 48.16 238,527 +0.72(+1.52%)
Apr 25, 2012 46.85 47.79 46.75 47.44 463,065 +1.27(+2.75%)
Apr 24, 2012 46.92 46.92 45.00 46.17 348,101 -0.90(-1.91%)
Apr 23, 2012 45.80 47.09 45.54 47.07 226,718 +0.63(+1.36%)
Apr 20, 2012 47.16 47.26 46.07 46.44 204,386 -0.25(-0.54%)
Apr 19, 2012 46.79 47.28 46.31 46.69 268,034 -0.18(-0.38%)
Apr 18, 2012 46.25 47.08 46.15 46.87 313,692 +0.60(+1.30%)
Apr 17, 2012 44.65 46.58 44.65 46.27 386,262 +1.79(+4.02%)
Apr 16, 2012 44.03 44.82 43.38 44.48 204,840 +0.56(+1.28%)
Apr 13, 2012 43.99 44.18 43.24 43.92 202,695 -0.38(-0.86%)
Apr 12, 2012 43.42 44.41 43.28 44.30 236,966 +1.00(+2.31%)
Apr 11, 2012 43.85 43.85 42.67 43.30 303,206 -0.12(-0.28%)
Apr 10, 2012 44.72 44.86 43.34 43.42 363,967 -1.26(-2.82%)
Apr 09, 2012 43.69 44.84 43.49 44.68 312,177 +0.27(+0.61%)
Apr 05, 2012 44.16 45.03 44.16 44.41 271,787 +0.01(+0.02%)
Apr 04, 2012 44.01 44.41 43.44 44.40 248,374 -0.07(-0.16%)
Apr 03, 2012 44.38 44.79 44.13 44.47 298,272 +0.06(+0.14%)
Apr 02, 2012 44.21 44.55 43.87 44.41 232,614 +0.20(+0.45%)
Mar 30, 2012 44.34 44.44 43.93 44.21 350,932 +0.21(+0.48%)
Mar 29, 2012 44.11 44.35 43.52 44.00 217,764 -0.54(-1.21%)
Mar 28, 2012 45.63 45.63 43.95 44.54 326,358 -0.95(-2.09%)
Mar 27, 2012 45.32 46.15 45.28 45.49 576,388 +0.30(+0.66%)
Mar 26, 2012 44.66 45.54 44.27 45.19 343,378 +1.20(+2.73%)
Mar 23, 2012 43.52 44.09 42.93 43.99 255,263 +0.55(+1.27%)
Mar 22, 2012 43.27 44.56 43.12 43.44 364,202 -0.04(-0.09%)
Mar 21, 2012 43.38 43.62 43.04 43.48 300,352 +0.29(+0.67%)
Mar 20, 2012 42.39 43.36 41.99 43.19 290,432 +0.49(+1.15%)
Mar 19, 2012 42.32 42.83 41.81 42.70 439,504 +0.31(+0.73%)
Mar 16, 2012 42.29 42.62 41.84 42.39 514,143 +0.36(+0.86%)
Mar 15, 2012 42.28 42.28 41.62 42.03 261,561 -0.20(-0.47%)
Mar 14, 2012 42.88 43.21 41.95 42.23 321,696 -0.58(-1.35%)
Mar 13, 2012 42.90 43.53 42.47 42.81 442,764 +0.27(+0.63%)
Mar 12, 2012 43.26 43.69 42.40 42.54 259,670 -0.78(-1.80%)
Mar 09, 2012 42.77 43.70 42.43 43.32 467,970 +0.58(+1.36%)
Mar 08, 2012 42.72 43.48 42.40 42.74 239,501 +0.24(+0.56%)
Mar 07, 2012 43.00 43.11 42.40 42.50 375,719 -0.57(-1.32%)
Mar 06, 2012 43.09 43.50 42.53 43.07 253,791 -0.20(-0.46%)
Mar 05, 2012 43.07 43.54 42.60 43.27 228,888 +0.19(+0.44%)
Mar 02, 2012 43.62 43.80 42.70 43.08 276,014 -0.45(-1.03%)
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.