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 (%)
Mar 28, 2013 48.97 49.02 48.45 48.85 339,287 +0.00(+0.00%)
Mar 27, 2013 48.97 49.26 48.22 48.85 483,378 -0.29(-0.59%)
Mar 26, 2013 49.38 49.38 48.62 49.14 364,851 +0.06(+0.12%)
Mar 25, 2013 50.17 50.45 48.59 49.08 523,726 -1.22(-2.43%)
Mar 22, 2013 49.94 50.62 49.32 50.30 314,878 +0.53(+1.06%)
Mar 21, 2013 50.60 51.05 49.68 49.77 366,265 -1.13(-2.22%)
Mar 20, 2013 50.79 51.16 50.32 50.90 336,801 +0.32(+0.63%)
Mar 19, 2013 51.21 51.43 49.86 50.58 352,855 -0.41(-0.80%)
Mar 18, 2013 51.53 52.29 50.76 50.99 304,509 -1.16(-2.22%)
Mar 15, 2013 52.19 52.72 52.04 52.15 537,739 +0.03(+0.06%)
Mar 14, 2013 51.23 52.47 50.95 52.12 514,071 +0.93(+1.82%)
Mar 13, 2013 50.85 51.50 50.75 51.19 244,758 +0.27(+0.53%)
Mar 12, 2013 52.40 52.70 50.42 50.92 736,757 +0.30(+0.59%)
Mar 11, 2013 51.89 52.00 50.56 50.62 414,692 -1.28(-2.47%)
Mar 08, 2013 52.00 52.14 51.46 51.90 542,661 +0.24(+0.46%)
Mar 07, 2013 52.89 52.98 51.57 51.66 590,625 -1.10(-2.08%)
Mar 06, 2013 53.71 53.72 52.56 52.76 617,269 -0.84(-1.57%)
Mar 05, 2013 53.23 53.86 52.83 53.60 602,198 +0.72(+1.36%)
Mar 04, 2013 52.35 53.38 52.07 52.88 625,586 +0.33(+0.63%)
Mar 01, 2013 52.18 52.64 51.33 52.55 709,622 +0.00(+0.00%)
Feb 28, 2013 52.29 52.67 51.72 52.55 1,027,776 +0.57(+1.10%)
Feb 27, 2013 52.01 53.44 50.89 51.98 1,286,115 +0.54(+1.05%)
Feb 26, 2013 56.21 56.80 50.30 51.44 4,269,844 -12.99(-20.16%)
Feb 22, 2013 63.14 64.44 62.35 64.43 253,923 +1.67(+2.66%)
Feb 21, 2013 63.57 63.95 62.35 62.76 305,759 -0.92(-1.44%)
Feb 20, 2013 64.79 64.90 63.55 63.68 332,626 -1.10(-1.70%)
Feb 19, 2013 64.29 65.93 63.08 64.78 556,624 +0.55(+0.86%)
Feb 15, 2013 64.86 65.50 63.69 64.23 349,076 -0.39(-0.60%)
Feb 14, 2013 62.10 64.92 62.00 64.62 422,578 +2.67(+4.31%)
Feb 13, 2013 61.33 62.00 61.15 61.95 254,882 +0.60(+0.98%)
Feb 12, 2013 61.28 61.70 61.10 61.35 255,104 -0.05(-0.08%)
Feb 11, 2013 61.88 62.00 61.11 61.40 197,730 -0.67(-1.08%)
Feb 08, 2013 60.92 62.15 60.92 62.07 191,221 +1.14(+1.87%)
Feb 07, 2013 60.75 61.29 60.34 60.93 155,155 -0.05(-0.08%)
Feb 06, 2013 60.13 60.99 59.99 60.98 169,276 +2.38(+4.06%)
Feb 04, 2013 57.99 58.78 57.62 58.60 464,375 +0.12(+0.21%)
Feb 01, 2013 61.51 61.65 58.18 58.48 697,714 -2.60(-4.26%)
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%)
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.