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 (%)
Jul 31, 2014 42.83 43.10 42.15 42.65 521,995 -0.60(-1.39%)
Jul 30, 2014 42.41 43.42 42.41 43.25 362,883 +1.03(+2.44%)
Jul 29, 2014 40.50 42.61 40.46 42.22 751,222 +0.99(+2.40%)
Jul 28, 2014 42.90 43.07 41.20 41.23 626,839 -1.46(-3.42%)
Jul 25, 2014 43.71 43.81 42.66 42.69 290,998 -1.27(-2.89%)
Jul 24, 2014 44.14 44.55 43.75 43.96 252,837 -0.15(-0.34%)
Jul 23, 2014 44.08 44.17 43.08 44.11 526,470 -0.02(-0.05%)
Jul 22, 2014 43.13 44.14 42.99 44.13 455,850 +1.04(+2.41%)
Jul 21, 2014 43.42 43.68 42.38 43.09 436,210 -0.30(-0.69%)
Jul 18, 2014 42.34 43.50 42.29 43.39 414,661 +1.01(+2.38%)
Jul 17, 2014 42.91 42.98 42.32 42.38 393,657 -0.63(-1.46%)
Jul 16, 2014 42.88 43.34 42.21 43.01 321,193 +0.27(+0.63%)
Jul 15, 2014 43.31 43.48 42.49 42.74 353,937 -0.58(-1.34%)
Jul 14, 2014 44.00 44.00 43.03 43.32 206,244 -0.44(-1.01%)
Jul 11, 2014 43.49 43.91 43.04 43.76 284,065 +0.24(+0.55%)
Jul 10, 2014 43.41 43.92 43.04 43.52 367,552 -0.90(-2.03%)
Jul 09, 2014 44.24 44.50 44.10 44.42 306,754 +0.31(+0.70%)
Jul 08, 2014 43.46 44.34 43.35 44.11 461,113 +0.52(+1.19%)
Jul 07, 2014 43.59 43.68 43.28 43.59 263,855 -0.03(-0.07%)
Jul 03, 2014 43.02 43.62 43.62 43.62 155,800 +0.84(+1.96%)
Jul 02, 2014 43.85 43.96 42.20 42.78 971,602 -1.18(-2.68%)
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.