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 (%)
Dec 31, 2012 53.50 57.56 53.39 57.36 344,031 +1.38(+2.47%)
Dec 28, 2012 55.58 56.59 55.21 55.98 176,935 -0.03(-0.05%)
Dec 27, 2012 56.19 56.45 54.58 56.01 230,425 -0.09(-0.16%)
Dec 26, 2012 57.36 57.44 55.52 56.10 209,075 -1.31(-2.28%)
Dec 24, 2012 57.52 58.14 57.11 57.41 51,737 -0.10(-0.17%)
Dec 21, 2012 57.80 58.48 57.25 57.51 352,286 -0.72(-1.24%)
Dec 20, 2012 59.32 59.33 57.76 58.23 249,313 -1.08(-1.82%)
Dec 19, 2012 59.01 59.70 58.96 59.31 162,857 +0.55(+0.94%)
Dec 18, 2012 56.74 58.84 56.51 58.76 310,803 +2.31(+4.09%)
Dec 17, 2012 55.03 56.56 55.03 56.45 265,905 +0.77(+1.38%)
Dec 14, 2012 56.27 56.89 55.21 55.68 331,765 -0.84(-1.49%)
Dec 13, 2012 56.64 57.39 56.27 56.52 222,668 -0.12(-0.21%)
Dec 12, 2012 57.12 57.82 56.42 56.64 223,022 -0.46(-0.81%)
Dec 11, 2012 57.73 58.12 56.47 57.10 202,371 -0.37(-0.64%)
Dec 10, 2012 57.24 58.23 56.75 57.47 174,210 +0.18(+0.31%)
Dec 07, 2012 57.68 57.78 56.84 57.29 164,220 -0.21(-0.37%)
Dec 06, 2012 57.79 58.46 57.40 57.50 131,932 -0.38(-0.66%)
Dec 05, 2012 57.71 58.40 57.22 57.88 210,535 +0.32(+0.56%)
Dec 04, 2012 58.98 59.05 56.83 57.56 395,585 -1.70(-2.87%)
Nov 30, 2012 59.72 59.80 58.78 59.26 206,420 -0.57(-0.95%)
Nov 29, 2012 59.20 60.63 59.17 59.83 108,114 -0.21(-0.35%)
Nov 28, 2012 58.31 60.13 58.26 60.04 150,207 +1.48(+2.53%)
Nov 27, 2012 58.77 59.42 58.34 58.56 145,551 -0.58(-0.98%)
Nov 26, 2012 59.95 60.64 58.02 59.14 138,097 -1.11(-1.84%)
Nov 23, 2012 59.00 60.25 58.99 60.25 64,563 +1.56(+2.66%)
Nov 21, 2012 59.04 59.50 58.23 58.69 105,946 -0.22(-0.37%)
Nov 20, 2012 59.75 60.41 58.66 58.91 225,651 -0.92(-1.54%)
Nov 19, 2012 58.17 60.69 58.04 59.83 327,749 +2.06(+3.57%)
Nov 16, 2012 57.21 58.25 56.51 57.77 249,611 +0.35(+0.61%)
Nov 15, 2012 56.62 57.46 54.76 57.42 473,603 +0.90(+1.59%)
Nov 14, 2012 57.79 57.79 56.17 56.52 232,613 -1.16(-2.01%)
Nov 13, 2012 57.41 58.55 56.99 57.68 222,336 -0.08(-0.14%)
Nov 12, 2012 58.19 58.86 57.19 57.76 141,478 +0.03(+0.05%)
Nov 09, 2012 57.70 58.99 56.98 57.73 271,871 -0.21(-0.36%)
Nov 08, 2012 60.13 60.13 57.70 57.94 373,962 -2.17(-3.61%)
Nov 07, 2012 60.82 60.88 59.28 60.11 485,963 -1.56(-2.53%)
Nov 06, 2012 57.62 61.89 53.30 61.67 1,291,792 +8.37(+15.70%)
Nov 05, 2012 54.93 55.47 53.15 53.30 450,200 -1.68(-3.06%)
Nov 02, 2012 58.11 58.40 54.62 54.98 298,941 -2.98(-5.14%)
Nov 01, 2012 57.56 58.19 55.77 57.96 333,853 +0.72(+1.26%)
Oct 31, 2012 57.57 57.82 56.94 57.24 258,541 -0.14(-0.24%)
Oct 26, 2012 57.45 57.38 57.38 57.38 139,300 +0.01(+0.02%)
Oct 25, 2012 57.15 57.56 56.31 57.37 234,369 +0.79(+1.40%)
Oct 24, 2012 57.89 57.96 56.20 56.58 167,651 -1.28(-2.21%)
Oct 23, 2012 57.02 58.47 56.44 57.86 140,863 +0.33(+0.57%)
Oct 19, 2012 57.44 58.22 56.94 57.53 163,748 -0.23(-0.40%)
Oct 18, 2012 58.51 58.96 57.38 57.76 137,394 -0.96(-1.63%)
Oct 17, 2012 57.81 58.87 57.48 58.72 145,903 +0.88(+1.52%)
Oct 16, 2012 58.11 58.74 57.59 57.84 102,484 +0.02(+0.03%)
Oct 15, 2012 56.82 57.86 56.11 57.82 144,530 +1.03(+1.81%)
Oct 12, 2012 56.63 57.07 55.97 56.79 270,508 +0.08(+0.14%)
Oct 11, 2012 58.08 58.08 56.71 56.71 73,860 -0.85(-1.48%)
Oct 10, 2012 57.03 57.99 56.82 57.56 97,196 +0.53(+0.93%)
Oct 09, 2012 58.27 58.27 56.67 57.03 135,314 -1.15(-1.98%)
Oct 08, 2012 57.54 58.46 56.44 58.18 279,712 +0.59(+1.02%)
Oct 05, 2012 59.13 59.34 57.29 57.59 294,201 -1.30(-2.21%)
Oct 04, 2012 58.60 59.62 58.02 58.89 292,047 +0.48(+0.82%)
Oct 03, 2012 58.36 58.48 57.34 58.41 188,663 +0.32(+0.55%)
Oct 02, 2012 58.15 58.21 57.17 58.09 244,089 +0.35(+0.61%)
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.