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 (%)
May 30, 2014 42.27 43.14 42.27 42.98 330,064 +0.82(+1.94%)
May 29, 2014 42.49 42.52 41.49 42.16 392,825 -0.10(-0.24%)
May 28, 2014 42.77 42.77 42.22 42.26 318,401 -0.54(-1.26%)
May 27, 2014 42.14 42.99 42.08 42.80 367,346 +0.85(+2.03%)
May 23, 2014 42.34 41.95 41.95 41.95 391,100 -0.26(-0.62%)
May 22, 2014 42.40 42.76 42.11 42.21 235,898 -0.13(-0.31%)
May 21, 2014 42.13 42.72 41.48 42.34 688,219 +0.21(+0.50%)
May 20, 2014 42.55 42.55 40.42 42.13 1,507,930 -0.76(-1.77%)
May 19, 2014 43.33 43.37 42.73 42.89 492,805 -0.46(-1.06%)
May 16, 2014 43.29 43.48 43.00 43.35 343,393 -0.05(-0.12%)
May 15, 2014 43.62 43.83 42.64 43.40 361,872 -0.44(-1.00%)
May 14, 2014 43.85 44.37 43.69 43.84 391,452 -0.16(-0.36%)
May 13, 2014 44.20 44.20 43.18 44.00 438,802 -0.17(-0.38%)
May 12, 2014 43.88 44.35 43.86 44.17 677,414 +0.56(+1.28%)
May 09, 2014 43.26 44.03 43.00 43.61 773,237 +0.95(+2.23%)
May 08, 2014 43.39 44.48 41.96 42.66 1,056,913 -0.61(-1.41%)
May 07, 2014 47.70 47.70 42.65 43.27 1,930,233 -1.71(-3.80%)
May 06, 2014 45.19 45.34 44.55 44.98 861,545 -0.37(-0.82%)
May 05, 2014 46.51 46.58 45.19 45.35 733,945 -1.64(-3.49%)
May 02, 2014 47.00 47.75 46.76 46.99 413,080 +0.02(+0.04%)
May 01, 2014 47.58 47.86 46.81 46.97 601,526 -0.91(-1.90%)
Apr 30, 2014 47.73 48.03 47.27 47.88 277,933 +0.01(+0.02%)
Apr 29, 2014 47.54 48.13 47.47 47.87 359,426 +0.43(+0.91%)
Apr 28, 2014 47.75 47.96 46.56 47.44 386,241 -0.15(-0.32%)
Apr 25, 2014 47.74 48.04 47.16 47.59 345,330 -0.45(-0.94%)
Apr 24, 2014 48.45 48.68 47.58 48.04 314,594 -0.10(-0.21%)
Apr 23, 2014 48.99 49.83 47.69 48.14 936,136 +0.25(+0.52%)
Apr 22, 2014 46.80 48.10 46.80 47.89 370,257 +1.10(+2.35%)
Apr 21, 2014 46.50 47.02 46.08 46.79 395,304 +0.49(+1.06%)
Apr 17, 2014 47.17 46.30 46.30 46.30 497,300 -0.96(-2.03%)
Apr 16, 2014 47.30 47.49 46.58 47.26 336,665 +0.38(+0.81%)
Apr 15, 2014 46.11 46.96 45.89 46.88 477,845 +0.78(+1.69%)
Apr 14, 2014 45.51 46.23 45.10 46.10 391,582 +1.07(+2.38%)
Apr 11, 2014 45.14 45.75 44.57 45.03 286,388 -1.24(-2.68%)
Apr 10, 2014 47.54 47.54 45.65 46.27 404,272 -1.17(-2.47%)
Apr 09, 2014 47.47 47.71 46.84 47.44 203,241 +0.19(+0.40%)
Apr 08, 2014 46.42 47.45 46.17 47.25 343,228 +0.83(+1.79%)
Apr 07, 2014 47.20 47.20 46.20 46.42 443,369 -1.10(-2.31%)
Apr 04, 2014 49.37 49.49 47.37 47.52 699,250 -1.73(-3.51%)
Apr 03, 2014 48.57 49.28 48.07 49.25 499,207 +0.76(+1.57%)
Apr 02, 2014 48.09 48.85 47.89 48.49 583,481 +0.32(+0.66%)
Apr 01, 2014 47.52 48.57 47.36 48.17 826,291 +0.65(+1.37%)
Mar 31, 2014 46.67 47.76 46.47 47.52 544,399 +1.24(+2.68%)
Mar 28, 2014 46.32 46.74 46.02 46.28 340,068 -0.04(-0.09%)
Mar 27, 2014 45.20 46.43 44.94 46.32 657,811 +1.35(+3.00%)
Mar 26, 2014 45.37 45.81 44.90 44.97 336,803 -0.14(-0.31%)
Mar 25, 2014 45.63 46.15 44.85 45.11 1,008,474 -0.12(-0.27%)
Mar 24, 2014 45.53 45.53 44.77 45.23 458,768 -0.25(-0.55%)
Mar 21, 2014 45.39 46.03 45.14 45.48 712,863 +0.38(+0.84%)
Mar 20, 2014 44.60 45.29 44.40 45.10 405,178 +0.34(+0.76%)
Mar 19, 2014 44.73 45.52 44.19 44.76 631,388 +0.04(+0.09%)
Mar 18, 2014 44.84 45.32 44.52 44.72 411,861 -0.08(-0.18%)
Mar 17, 2014 45.12 45.25 44.55 44.80 452,828 -0.25(-0.55%)
Mar 14, 2014 44.53 46.05 44.50 45.05 441,117 +0.55(+1.24%)
Mar 13, 2014 45.27 45.55 43.96 44.50 817,895 -0.69(-1.53%)
Mar 12, 2014 45.24 45.79 44.92 45.19 577,461 -0.39(-0.86%)
Mar 11, 2014 46.09 46.09 45.27 45.58 393,186 -0.39(-0.85%)
Mar 10, 2014 46.43 46.43 45.55 45.97 286,795 -0.42(-0.91%)
Mar 07, 2014 46.41 46.90 46.13 46.39 475,631 +0.15(+0.32%)
Mar 06, 2014 46.30 46.37 45.64 46.24 416,972 -0.05(-0.11%)
Mar 05, 2014 46.74 46.82 46.05 46.29 386,327 -0.40(-0.86%)
Mar 04, 2014 46.67 47.06 46.26 46.69 459,503 +0.50(+1.08%)
Mar 03, 2014 46.32 46.86 45.96 46.19 662,676 -0.60(-1.28%)
Feb 28, 2014 46.54 47.04 46.29 46.79 699,851 +0.42(+0.91%)
Feb 27, 2014 46.47 46.57 45.95 46.37 633,076 +0.04(+0.09%)
Feb 26, 2014 45.37 47.52 45.10 46.33 1,503,088 +1.00(+2.21%)
Feb 25, 2014 45.95 45.95 43.73 45.33 4,299,642 +3.36(+8.01%)
Feb 24, 2014 41.91 42.40 41.73 41.97 1,171,317 +0.12(+0.29%)
Feb 21, 2014 41.95 42.47 41.68 41.85 967,583 +0.02(+0.05%)
Feb 20, 2014 41.65 42.19 41.47 41.83 742,383 +0.32(+0.77%)
Feb 19, 2014 41.36 41.78 41.25 41.51 672,506 +0.09(+0.22%)
Feb 18, 2014 42.04 42.89 41.20 41.42 1,175,639 -0.22(-0.53%)
Feb 14, 2014 41.67 41.64 41.64 41.64 1,953,500 -2.61(-5.90%)
Feb 13, 2014 44.07 45.02 44.01 44.25 460,370 -0.18(-0.41%)
Feb 12, 2014 45.40 45.52 43.66 44.43 681,080 -0.73(-1.62%)
Feb 11, 2014 45.10 46.05 44.91 45.16 664,780 +0.01(+0.02%)
Feb 10, 2014 45.22 45.40 44.85 45.15 804,207 -0.29(-0.64%)
Feb 07, 2014 44.68 45.63 44.68 45.44 745,571 +0.99(+2.23%)
Feb 06, 2014 43.23 44.74 43.22 44.45 596,013 +1.48(+3.44%)
Feb 05, 2014 43.29 43.62 42.53 42.97 487,980 -0.59(-1.35%)
Feb 04, 2014 43.49 44.23 43.48 43.56 655,961 +0.52(+1.21%)
Feb 03, 2014 44.79 44.89 42.69 43.04 860,023 -1.78(-3.97%)
Jan 31, 2014 44.51 45.08 44.09 44.82 359,886 -0.18(-0.40%)
Jan 30, 2014 44.46 45.30 44.43 45.00 647,676 +0.89(+2.02%)
Jan 29, 2014 44.87 45.08 43.58 44.11 745,899 -1.24(-2.73%)
Jan 28, 2014 45.40 46.00 45.18 45.35 415,521 -0.24(-0.53%)
Jan 27, 2014 46.74 47.11 45.31 45.59 997,726 -1.11(-2.38%)
Jan 24, 2014 46.00 47.11 45.52 46.70 706,410 +0.46(+0.99%)
Jan 23, 2014 47.31 47.59 46.14 46.24 1,066,399 -2.49(-5.11%)
Jan 22, 2014 47.02 49.83 46.69 48.73 1,039,954 +1.85(+3.95%)
Jan 21, 2014 47.69 47.99 46.68 46.88 363,587 -0.43(-0.91%)
Jan 17, 2014 47.14 47.31 47.31 47.31 319,800 +0.16(+0.34%)
Jan 16, 2014 48.59 48.59 46.52 47.15 732,484 -1.60(-3.28%)
Jan 15, 2014 48.05 48.88 47.89 48.75 602,714 +0.70(+1.46%)
Jan 14, 2014 46.38 48.11 46.38 48.05 455,498 +1.65(+3.56%)
Jan 13, 2014 48.02 48.22 46.22 46.40 561,711 -1.60(-3.33%)
Jan 10, 2014 48.88 49.23 47.95 48.00 555,048 -1.05(-2.14%)
Jan 09, 2014 50.35 50.35 48.46 49.05 863,275 -1.17(-2.33%)
Jan 08, 2014 51.15 51.30 50.01 50.22 492,852 -1.04(-2.03%)
Jan 07, 2014 51.02 51.65 50.57 51.26 373,708 +0.51(+1.00%)
Jan 06, 2014 50.75 51.76 50.26 50.75 483,909 +0.08(+0.16%)
Jan 03, 2014 51.65 51.90 49.28 50.67 1,174,079 -1.04(-2.01%)
Jan 02, 2014 52.01 52.10 51.15 51.71 443,213 -0.30(-0.58%)
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%)
Oct 01, 2013 43.78 44.53 43.48 44.21 523,537 +0.72(+1.66%)
Sep 27, 2013 44.27 44.50 43.44 43.49 438,245 -0.90(-2.03%)
Sep 26, 2013 42.45 44.53 42.45 44.39 820,583 +2.30(+5.46%)
Sep 25, 2013 42.31 42.34 41.89 42.09 339,322 -0.30(-0.71%)
Sep 24, 2013 41.89 42.72 41.77 42.39 543,908 +0.67(+1.61%)
Sep 23, 2013 41.07 41.91 41.00 41.72 345,074 +0.54(+1.31%)
Sep 20, 2013 41.78 42.00 41.07 41.18 792,565 -0.38(-0.91%)
Sep 19, 2013 41.35 42.06 41.35 41.56 228,959 +0.17(+0.41%)
Sep 18, 2013 40.81 41.95 40.75 41.39 429,019 +0.69(+1.70%)
Sep 17, 2013 40.55 40.81 40.41 40.70 977,476 +0.05(+0.12%)
Sep 16, 2013 41.07 41.32 40.61 40.65 392,117 -0.21(-0.51%)
Sep 13, 2013 41.00 41.38 39.92 40.86 836,237 -1.10(-2.62%)
Sep 12, 2013 42.23 42.51 41.73 41.96 219,868 -0.34(-0.80%)
Sep 11, 2013 42.10 42.48 42.10 42.30 229,617 +0.05(+0.12%)
Sep 10, 2013 42.43 42.62 41.94 42.25 404,448 -0.07(-0.17%)
Sep 09, 2013 42.45 42.73 42.11 42.32 361,186 -0.11(-0.26%)
Sep 06, 2013 42.68 42.84 41.72 42.43 239,890 -0.08(-0.19%)
Sep 05, 2013 42.67 43.07 42.34 42.51 510,562 -0.06(-0.14%)
Sep 04, 2013 42.28 43.05 42.28 42.57 323,350 +0.22(+0.52%)
Sep 03, 2013 42.50 42.59 42.02 42.35 330,249 +0.23(+0.55%)
Aug 30, 2013 42.19 42.34 41.87 42.12 181,412 -0.18(-0.43%)
Aug 29, 2013 41.53 42.78 41.53 42.30 203,187 +0.67(+1.61%)
Aug 28, 2013 41.49 41.92 41.27 41.63 249,665 +0.24(+0.58%)
Aug 27, 2013 41.22 41.53 41.11 41.39 413,835 -0.14(-0.34%)
Aug 26, 2013 41.42 41.62 41.12 41.53 451,555 +0.26(+0.63%)
Aug 23, 2013 41.77 42.16 40.69 41.27 574,699 -0.51(-1.22%)
Aug 22, 2013 42.28 42.57 41.50 41.78 307,289 -0.52(-1.23%)
Aug 21, 2013 43.21 43.64 42.00 42.30 422,741 -1.02(-2.35%)
Aug 20, 2013 43.12 43.83 42.83 43.32 439,257 +0.11(+0.25%)
Aug 19, 2013 43.21 43.54 42.79 43.21 535,177 -0.05(-0.12%)
Aug 16, 2013 43.14 43.68 43.13 43.26 540,381 -0.09(-0.21%)
Aug 15, 2013 43.26 43.75 42.49 43.35 455,371 -0.36(-0.82%)
Aug 14, 2013 43.94 44.00 43.65 43.71 249,119 -0.35(-0.79%)
Aug 13, 2013 43.31 44.35 43.15 44.06 354,083 +0.86(+1.99%)
Aug 12, 2013 43.00 43.56 41.78 43.20 414,919 -0.30(-0.69%)
Aug 09, 2013 43.69 43.89 42.90 43.50 502,322 -0.39(-0.89%)
Aug 08, 2013 43.34 44.15 43.15 43.89 509,832 +0.69(+1.60%)
Aug 07, 2013 44.63 45.36 43.15 43.20 1,046,076 -1.61(-3.59%)
Aug 06, 2013 46.99 48.87 44.50 44.81 1,247,618 -3.20(-6.67%)
Aug 05, 2013 48.80 49.74 47.94 48.01 791,284 -0.92(-1.88%)
Aug 02, 2013 48.26 49.26 48.14 48.93 412,371 +0.77(+1.60%)
Aug 01, 2013 48.13 48.49 47.81 48.16 402,340 +0.13(+0.27%)
Jul 31, 2013 47.95 48.22 47.87 48.03 333,964 +0.06(+0.13%)
Jul 30, 2013 47.67 47.99 47.49 47.97 296,650 +0.54(+1.14%)
Jul 29, 2013 46.50 47.53 46.43 47.43 222,218 +0.92(+1.98%)
Jul 26, 2013 46.38 46.54 45.84 46.51 226,294 -0.10(-0.21%)
Jul 25, 2013 45.56 46.81 45.54 46.61 563,522 +1.17(+2.57%)
Jul 24, 2013 46.37 46.61 45.25 45.44 375,509 -0.85(-1.84%)
Jul 23, 2013 46.93 46.93 46.13 46.29 327,098 -0.47(-1.01%)
Jul 22, 2013 48.40 48.45 46.43 46.76 601,059 -1.69(-3.49%)
Jul 19, 2013 49.75 49.78 48.01 48.45 354,015 -1.43(-2.87%)
Jul 18, 2013 49.77 50.06 49.53 49.88 349,865 +0.22(+0.44%)
Jul 17, 2013 48.98 49.76 48.86 49.66 443,883 +0.79(+1.62%)
Jul 16, 2013 49.09 49.28 48.57 48.87 563,819 -0.30(-0.61%)
Jul 15, 2013 48.60 49.26 48.43 49.17 376,312 +0.47(+0.97%)
Jul 12, 2013 48.26 48.88 47.95 48.70 461,926 +0.30(+0.62%)
Jul 11, 2013 47.47 48.43 47.14 48.40 581,251 +1.39(+2.96%)
Jul 10, 2013 45.11 47.14 45.11 47.01 565,481 +1.96(+4.35%)
Jul 09, 2013 44.84 45.44 44.54 45.05 636,540 +0.51(+1.15%)
Jul 08, 2013 44.22 44.59 43.94 44.54 388,022 +0.50(+1.14%)
Jul 05, 2013 44.55 44.66 43.75 44.04 249,408 -0.02(-0.05%)
Jul 03, 2013 44.02 44.26 43.84 44.06 216,649 -0.28(-0.63%)
Jul 02, 2013 44.47 44.56 43.64 44.34 408,397 -0.05(-0.11%)
Jul 01, 2013 44.94 45.20 44.31 44.39 497,521 -0.45(-1.00%)
Jun 28, 2013 45.44 45.47 44.62 44.84 498,153 -0.47(-1.04%)
Jun 26, 2013 45.68 45.80 44.72 45.31 626,576 -0.40(-0.88%)
Jun 25, 2013 45.46 46.11 45.25 45.71 416,560 +0.54(+1.20%)
Jun 24, 2013 45.24 45.84 44.76 45.17 299,694 -0.37(-0.81%)
Jun 21, 2013 45.49 45.79 44.75 45.54 594,298 +0.23(+0.51%)
Jun 20, 2013 46.14 46.14 44.87 45.31 269,283 -1.54(-3.29%)
Jun 19, 2013 47.15 47.34 46.56 46.85 387,922 -0.23(-0.49%)
Jun 18, 2013 46.70 47.18 46.53 47.08 309,036 +0.36(+0.77%)
Jun 17, 2013 46.81 47.10 45.91 46.72 339,551 +0.24(+0.52%)
Jun 14, 2013 47.29 47.78 46.35 46.48 314,533 -0.77(-1.63%)
Jun 13, 2013 46.22 47.33 45.83 47.25 409,828 +0.96(+2.07%)
Jun 12, 2013 46.19 46.58 45.80 46.29 580,074 +0.21(+0.46%)
Jun 11, 2013 45.74 46.52 45.44 46.08 306,774 -0.13(-0.28%)
Jun 10, 2013 46.37 47.19 46.06 46.21 405,235 +0.21(+0.46%)
Jun 07, 2013 45.17 46.12 45.04 46.00 397,825 +1.12(+2.50%)
Jun 06, 2013 44.60 44.98 44.13 44.88 548,010 +0.62(+1.40%)
Jun 05, 2013 43.96 44.56 43.55 44.26 1,007,363 +0.11(+0.25%)
Jun 04, 2013 44.10 44.72 43.25 44.15 657,661 -0.09(-0.20%)
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.