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, 2012 54.32 54.97 53.17 53.61 225,202 -0.46(-0.85%)
Aug 30, 2012 53.95 54.41 52.92 54.07 253,259 -0.22(-0.41%)
Aug 29, 2012 54.37 54.95 53.85 54.29 207,414 -0.02(-0.04%)
Aug 27, 2012 53.90 54.44 53.54 54.31 218,706 +0.71(+1.32%)
Aug 24, 2012 53.40 53.84 53.06 53.60 273,082 +0.28(+0.53%)
Aug 23, 2012 54.42 54.70 52.90 53.32 420,865 -1.35(-2.47%)
Aug 22, 2012 53.94 55.17 53.85 54.67 295,730 +0.91(+1.69%)
Aug 21, 2012 54.97 55.45 53.10 53.76 521,915 -0.91(-1.66%)
Aug 20, 2012 54.81 55.68 54.33 54.67 543,268 -0.12(-0.22%)
Aug 17, 2012 54.84 55.10 53.87 54.79 431,949 -0.05(-0.09%)
Aug 16, 2012 55.22 55.71 54.43 54.84 702,796 -0.71(-1.28%)
Aug 15, 2012 56.46 56.46 55.12 55.55 460,120 -0.94(-1.66%)
Aug 14, 2012 56.71 57.89 56.18 56.49 505,650 +0.02(+0.04%)
Aug 13, 2012 57.53 57.69 56.43 56.47 538,791 -1.20(-2.08%)
Aug 10, 2012 59.33 59.68 57.51 57.67 276,224 -2.18(-3.64%)
Aug 09, 2012 59.52 60.31 58.07 59.85 431,875 +0.05(+0.08%)
Aug 08, 2012 61.00 61.83 59.36 59.80 368,496 -0.72(-1.19%)
Aug 07, 2012 58.25 61.49 57.96 60.52 958,315 +3.81(+6.72%)
Aug 06, 2012 56.87 58.23 56.29 56.71 488,459 +0.28(+0.50%)
Aug 03, 2012 56.95 57.08 55.56 56.43 300,837 +0.48(+0.86%)
Aug 02, 2012 54.93 56.36 54.14 55.95 284,788 +0.82(+1.49%)
Aug 01, 2012 55.63 55.99 54.95 55.13 271,612 +0.21(+0.38%)
Jul 31, 2012 57.76 57.76 54.62 54.92 481,845 -2.89(-5.00%)
Jul 30, 2012 58.41 58.55 57.32 57.81 217,508 -0.60(-1.03%)
Jul 27, 2012 57.22 58.88 57.12 58.41 537,819 +1.43(+2.51%)
Jul 26, 2012 57.41 58.49 55.21 56.98 511,215 +1.51(+2.72%)
Jul 25, 2012 54.38 56.05 54.38 55.47 323,674 +1.56(+2.89%)
Jul 24, 2012 54.43 55.24 53.22 53.91 150,848 -0.41(-0.75%)
Jul 23, 2012 53.14 54.98 52.41 54.32 253,244 +0.05(+0.09%)
Jul 20, 2012 55.01 55.32 53.97 54.27 220,159 -1.30(-2.34%)
Jul 19, 2012 55.80 56.50 55.23 55.57 171,693 +0.07(+0.13%)
Jul 18, 2012 55.28 56.62 55.05 55.50 235,161 +0.30(+0.54%)
Jul 17, 2012 55.57 57.46 55.15 55.20 378,436 +0.18(+0.33%)
Jul 16, 2012 55.93 56.07 54.54 55.02 196,684 -1.14(-2.03%)
Jul 13, 2012 55.29 56.88 55.29 56.16 179,389 +0.99(+1.79%)
Jul 12, 2012 55.41 55.50 54.67 55.17 311,150 -0.73(-1.31%)
Jul 11, 2012 57.05 57.10 55.12 55.90 289,990 -1.24(-2.17%)
Jul 10, 2012 57.28 58.22 56.37 57.14 560,274 +0.40(+0.70%)
Jul 09, 2012 55.95 57.22 55.63 56.74 478,301 +0.80(+1.43%)
Jul 06, 2012 56.27 56.53 55.45 55.94 195,050 -0.81(-1.43%)
Jul 05, 2012 55.85 57.52 55.61 56.75 297,327 +0.70(+1.25%)
Jul 03, 2012 55.92 56.43 55.49 56.05 174,204 -0.02(-0.04%)
Jul 02, 2012 54.93 56.62 54.79 56.07 470,678 +1.14(+2.08%)
Jun 29, 2012 53.67 55.35 53.41 54.93 437,474 +2.38(+4.53%)
Jun 28, 2012 52.35 52.90 51.76 52.55 413,709 -0.15(-0.28%)
Jun 27, 2012 53.40 53.89 52.67 52.70 437,167 -0.71(-1.33%)
Jun 26, 2012 53.85 54.55 52.76 53.41 423,533 -0.10(-0.19%)
Jun 25, 2012 53.37 54.01 52.76 53.51 249,920 -0.65(-1.20%)
Jun 22, 2012 53.78 55.03 53.22 54.16 986,935 +0.82(+1.54%)
Jun 21, 2012 54.89 55.00 53.10 53.34 342,316 -1.42(-2.59%)
Jun 20, 2012 53.96 55.01 53.15 54.76 488,759 +0.92(+1.71%)
Jun 19, 2012 51.48 55.00 51.36 53.84 952,478 +2.65(+5.18%)
Jun 18, 2012 50.09 51.76 49.46 51.19 410,674 +0.81(+1.61%)
Jun 15, 2012 49.34 50.55 48.05 50.38 675,364 +1.34(+2.73%)
Jun 14, 2012 49.12 49.55 48.68 49.04 356,452 -0.19(-0.39%)
Jun 13, 2012 50.34 50.72 48.80 49.23 318,197 -1.44(-2.84%)
Jun 12, 2012 49.70 50.72 49.18 50.67 206,845 +0.96(+1.93%)
Jun 11, 2012 51.16 51.33 49.62 49.71 175,616 -0.94(-1.86%)
Jun 08, 2012 50.17 50.99 49.69 50.65 207,270 +0.40(+0.80%)
Jun 07, 2012 51.57 51.81 49.84 50.25 219,704 -0.81(-1.59%)
Jun 06, 2012 50.51 51.92 49.98 51.06 302,777 +0.70(+1.39%)
Jun 05, 2012 48.72 51.07 48.57 50.36 483,351 +1.32(+2.69%)
Jun 04, 2012 48.83 49.52 47.86 49.04 266,318 +0.23(+0.47%)
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.