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%)
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.