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 (%)
Jan 31, 2013 60.45 61.47 60.19 61.08 271,244 +0.56(+0.93%)
Jan 30, 2013 61.17 61.17 60.30 60.52 278,054 -0.53(-0.87%)
Jan 29, 2013 61.65 61.67 60.62 61.05 262,692 -0.82(-1.33%)
Jan 28, 2013 62.21 62.23 61.75 61.87 347,551 -0.43(-0.69%)
Jan 25, 2013 62.00 62.37 61.35 62.30 237,986 +0.31(+0.50%)
Jan 24, 2013 61.51 62.97 60.82 61.99 429,997 +0.42(+0.68%)
Jan 23, 2013 61.23 61.59 60.68 61.57 244,254 +0.16(+0.26%)
Jan 22, 2013 61.50 61.50 60.66 61.41 287,216 +0.08(+0.13%)
Jan 18, 2013 60.18 61.38 60.06 61.33 512,998 +1.43(+2.39%)
Jan 17, 2013 58.18 60.12 58.18 59.90 384,549 +1.68(+2.89%)
Jan 16, 2013 57.50 59.16 57.03 58.22 423,356 +0.96(+1.68%)
Jan 15, 2013 55.96 57.66 55.35 57.26 326,288 +1.16(+2.07%)
Jan 14, 2013 56.09 56.60 55.42 56.10 325,369 -0.16(-0.28%)
Jan 11, 2013 55.95 56.49 55.62 56.26 414,628 +0.48(+0.86%)
Jan 10, 2013 55.00 56.02 53.77 55.78 411,267 +0.96(+1.75%)
Jan 09, 2013 55.00 55.43 54.33 54.82 254,170 -0.08(-0.15%)
Jan 08, 2013 56.01 56.01 54.70 54.90 313,942 -0.98(-1.75%)
Jan 07, 2013 56.04 56.34 55.34 55.88 254,400 -0.52(-0.92%)
Jan 04, 2013 56.89 56.89 56.00 56.40 355,531 -0.12(-0.21%)
Jan 03, 2013 56.32 57.23 55.45 56.52 332,817 +0.44(+0.78%)
Jan 02, 2013 57.51 57.96 54.59 56.08 665,278 -1.28(-2.23%)
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%)
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.