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, 2013 52.04 52.01 52.01 52.01 222,600 +0.08(+0.15%)
Dec 30, 2013 51.38 52.15 50.56 51.93 386,123 +0.49(+0.95%)
Dec 27, 2013 52.60 52.60 51.21 51.44 333,072 -1.15(-2.19%)
Dec 26, 2013 52.35 52.87 52.09 52.59 226,135 +0.26(+0.50%)
Dec 24, 2013 52.06 52.57 51.96 52.33 89,289 +0.42(+0.81%)
Dec 23, 2013 52.47 52.99 51.35 51.91 373,758 -0.43(-0.82%)
Dec 20, 2013 51.37 52.58 51.37 52.34 706,414 +0.76(+1.47%)
Dec 19, 2013 52.06 52.06 51.20 51.58 422,273 -0.41(-0.79%)
Dec 18, 2013 51.76 52.84 51.38 51.99 513,046 +0.07(+0.13%)
Dec 17, 2013 52.88 53.66 51.60 51.92 445,055 -1.23(-2.31%)
Dec 16, 2013 53.39 53.85 52.58 53.15 321,690 -0.19(-0.36%)
Dec 13, 2013 51.58 53.70 51.58 53.34 582,440 +1.92(+3.73%)
Dec 12, 2013 52.03 52.03 50.92 51.42 427,030 -0.50(-0.96%)
Dec 11, 2013 52.59 52.73 51.57 51.92 433,873 -0.83(-1.57%)
Dec 10, 2013 53.17 53.88 52.62 52.75 468,356 -0.45(-0.85%)
Dec 09, 2013 53.32 53.68 53.10 53.20 309,769 -0.27(-0.50%)
Dec 06, 2013 54.29 54.41 53.41 53.47 363,478 -0.55(-1.02%)
Dec 05, 2013 53.12 54.38 53.12 54.02 321,948 +1.07(+2.02%)
Dec 04, 2013 53.07 53.23 52.50 52.95 298,252 -0.15(-0.28%)
Dec 03, 2013 53.20 53.40 52.59 53.10 349,162 -0.10(-0.19%)
Dec 02, 2013 54.19 54.38 53.11 53.20 321,134 -1.07(-1.97%)
Nov 29, 2013 54.65 54.92 53.69 54.27 172,616 -0.31(-0.57%)
Nov 27, 2013 53.24 54.62 53.02 54.58 313,022 +1.44(+2.71%)
Nov 26, 2013 53.56 53.79 53.07 53.14 441,415 -0.24(-0.45%)
Nov 25, 2013 54.06 54.37 53.18 53.38 412,775 -0.66(-1.22%)
Nov 22, 2013 53.99 54.17 53.41 54.04 327,353 -0.10(-0.18%)
Nov 21, 2013 54.06 54.71 53.98 54.14 325,716 +0.09(+0.17%)
Nov 20, 2013 54.60 55.20 53.85 54.05 629,100 -0.51(-0.93%)
Nov 19, 2013 53.80 54.75 53.04 54.56 763,334 +0.78(+1.45%)
Nov 18, 2013 54.21 54.50 53.15 53.78 945,422 +1.33(+2.54%)
Nov 15, 2013 52.51 53.02 52.14 52.45 429,687 -0.14(-0.27%)
Nov 14, 2013 52.80 52.95 52.23 52.59 384,931 +0.43(+0.82%)
Nov 12, 2013 50.69 52.36 50.69 52.16 594,791 +1.31(+2.58%)
Nov 11, 2013 50.90 50.90 49.99 50.85 652,427 -0.17(-0.33%)
Nov 08, 2013 50.96 51.50 50.72 51.02 638,309 -0.02(-0.04%)
Nov 07, 2013 51.43 51.54 50.56 51.04 920,490 -0.32(-0.62%)
Nov 06, 2013 50.42 52.20 49.96 51.36 1,128,999 +1.38(+2.76%)
Nov 05, 2013 51.02 53.04 49.46 49.98 5,421,434 +5.27(+11.79%)
Nov 04, 2013 47.10 47.10 44.55 44.71 1,292,677 -2.11(-4.51%)
Nov 01, 2013 46.77 47.01 46.01 46.82 763,124 -0.09(-0.19%)
Oct 31, 2013 46.18 47.21 46.08 46.91 1,077,575 +0.72(+1.56%)
Oct 30, 2013 45.70 46.26 45.24 46.19 684,467 +0.74(+1.63%)
Oct 29, 2013 44.71 45.52 44.53 45.45 342,770 +0.88(+1.97%)
Oct 28, 2013 44.54 44.94 44.34 44.57 273,665 +0.11(+0.25%)
Oct 25, 2013 44.56 44.56 44.28 44.46 510,511 +0.04(+0.09%)
Oct 24, 2013 44.33 44.53 43.70 44.42 642,093 -0.04(-0.09%)
Oct 23, 2013 43.65 44.88 43.63 44.46 439,721 +0.72(+1.65%)
Oct 22, 2013 44.13 44.26 43.04 43.74 264,948 -0.37(-0.84%)
Oct 21, 2013 44.83 44.83 44.00 44.11 323,631 -0.63(-1.41%)
Oct 18, 2013 44.81 44.91 44.63 44.74 535,806 -0.06(-0.13%)
Oct 17, 2013 44.64 45.13 44.36 44.80 418,953 +0.00(+0.00%)
Oct 16, 2013 44.30 44.95 44.26 44.80 377,639 +0.62(+1.40%)
Oct 15, 2013 44.87 45.19 44.04 44.18 362,406 -0.92(-2.04%)
Oct 14, 2013 44.03 45.53 43.89 45.10 569,695 +0.90(+2.04%)
Oct 11, 2013 43.31 44.25 43.04 44.20 327,627 +0.74(+1.70%)
Oct 10, 2013 43.05 43.87 42.83 43.46 168,018 +0.84(+1.97%)
Oct 09, 2013 42.94 43.00 42.44 42.62 424,515 -0.32(-0.75%)
Oct 08, 2013 43.11 43.62 42.46 42.94 487,046 -0.55(-1.26%)
Oct 07, 2013 43.91 43.99 43.43 43.49 247,579 -0.75(-1.70%)
Oct 04, 2013 43.61 44.36 43.34 44.24 152,739 +0.53(+1.21%)
Oct 03, 2013 44.24 44.36 43.70 43.71 292,400 -0.63(-1.42%)
Oct 02, 2013 44.02 44.48 43.73 44.34 325,574 +0.13(+0.29%)
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.