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, 2015 32.97 32.70 32.70 32.70 200,700 -0.24(-0.73%)
Dec 30, 2015 33.29 33.39 32.79 32.94 227,388 -0.35(-1.05%)
Dec 29, 2015 33.41 33.66 33.07 33.29 210,576 +0.12(+0.36%)
Dec 28, 2015 33.49 33.67 32.88 33.17 228,413 -0.34(-1.01%)
Dec 24, 2015 33.92 33.51 33.51 33.51 131,300 -0.39(-1.15%)
Dec 23, 2015 33.97 34.41 33.63 33.90 245,529 +0.07(+0.21%)
Dec 22, 2015 32.90 33.91 32.52 33.83 389,731 +0.97(+2.95%)
Dec 21, 2015 32.55 33.01 32.37 32.86 379,067 +0.36(+1.11%)
Dec 18, 2015 32.46 32.94 32.37 32.50 844,105 -0.15(-0.46%)
Dec 17, 2015 32.98 33.09 32.33 32.65 227,676 -0.33(-1.00%)
Dec 16, 2015 33.14 33.45 32.78 32.98 388,795 +0.03(+0.09%)
Dec 15, 2015 32.26 33.37 32.24 32.95 804,661 +1.01(+3.16%)
Dec 14, 2015 32.72 33.13 31.71 31.94 475,041 -0.75(-2.29%)
Dec 11, 2015 32.66 32.93 32.40 32.69 284,269 -0.24(-0.73%)
Dec 10, 2015 32.79 33.89 32.69 32.93 841,450 +0.13(+0.40%)
Dec 09, 2015 32.11 33.46 32.08 32.80 338,551 +0.67(+2.09%)
Dec 08, 2015 32.48 32.78 32.01 32.13 451,029 -0.58(-1.77%)
Dec 07, 2015 32.10 32.89 31.64 32.71 514,940 +0.99(+3.12%)
Dec 04, 2015 31.15 31.86 30.47 31.72 579,609 +0.55(+1.76%)
Dec 03, 2015 30.79 31.81 30.79 31.17 524,395 +0.67(+2.20%)
Dec 02, 2015 30.38 30.74 30.34 30.50 167,266 +0.15(+0.49%)
Dec 01, 2015 30.58 30.82 30.16 30.35 232,261 -0.15(-0.49%)
Nov 30, 2015 30.95 30.95 30.23 30.50 282,669 -0.32(-1.04%)
Nov 27, 2015 31.17 31.32 30.57 30.82 103,450 -0.39(-1.25%)
Nov 25, 2015 30.44 31.21 31.21 31.21 240,400 +0.86(+2.83%)
Nov 24, 2015 29.66 30.61 29.66 30.35 223,371 +0.52(+1.74%)
Nov 23, 2015 29.47 29.96 29.26 29.83 250,477 +0.34(+1.15%)
Nov 20, 2015 28.80 29.86 28.69 29.49 455,091 +0.95(+3.33%)
Nov 19, 2015 28.59 28.74 28.21 28.54 441,466 -0.13(-0.45%)
Nov 18, 2015 28.50 29.20 27.93 28.67 762,570 +0.48(+1.70%)
Nov 17, 2015 29.83 30.05 26.57 28.19 3,905,030 -1.46(-4.92%)
Nov 16, 2015 29.30 29.69 28.68 29.65 289,265 +0.35(+1.19%)
Nov 13, 2015 29.85 29.93 29.11 29.30 244,193 -0.83(-2.75%)
Nov 12, 2015 30.69 31.11 30.10 30.13 272,139 -0.79(-2.55%)
Nov 11, 2015 31.36 31.41 30.66 30.92 274,005 -0.23(-0.74%)
Nov 10, 2015 30.48 31.18 30.42 31.15 298,996 +0.60(+1.96%)
Nov 09, 2015 30.85 31.11 30.22 30.55 235,990 -0.45(-1.45%)
Nov 06, 2015 30.81 31.10 30.21 31.00 390,919 +0.32(+1.04%)
Nov 05, 2015 32.11 32.53 29.72 30.68 811,735 -1.67(-5.16%)
Nov 04, 2015 32.00 34.38 32.00 32.35 1,032,641 +2.42(+8.09%)
Nov 03, 2015 29.39 30.05 29.07 29.93 813,856 +0.73(+2.50%)
Nov 02, 2015 28.67 29.28 28.23 29.20 519,759 +0.51(+1.78%)
Oct 30, 2015 28.40 29.05 28.14 28.69 577,795 +0.49(+1.74%)
Oct 29, 2015 29.55 30.38 27.83 28.20 1,451,396 -3.47(-10.96%)
Oct 28, 2015 30.50 31.70 30.26 31.67 274,259 +1.20(+3.94%)
Oct 27, 2015 30.86 31.22 30.20 30.47 242,593 -0.49(-1.58%)
Oct 26, 2015 31.61 31.64 30.89 30.96 302,063 -0.61(-1.93%)
Oct 23, 2015 31.86 31.86 30.70 31.57 409,515 +0.00(+0.00%)
Oct 22, 2015 33.08 33.08 30.80 31.57 952,030 -1.41(-4.28%)
Oct 21, 2015 34.10 34.10 32.91 32.98 287,110 -1.01(-2.97%)
Oct 20, 2015 33.60 34.19 33.45 33.99 168,940 +0.34(+1.01%)
Oct 19, 2015 33.17 33.73 33.13 33.65 174,200 +0.33(+0.99%)
Oct 16, 2015 33.08 33.34 32.64 33.32 151,876 +0.23(+0.70%)
Oct 15, 2015 32.20 33.10 32.06 33.09 238,967 +0.94(+2.92%)
Oct 14, 2015 32.93 33.23 32.04 32.15 150,480 -0.75(-2.28%)
Oct 13, 2015 33.32 33.46 32.60 32.90 289,387 -0.62(-1.85%)
Oct 12, 2015 34.13 34.13 33.43 33.52 158,168 -0.52(-1.53%)
Oct 09, 2015 33.97 34.13 33.59 34.04 194,366 +0.09(+0.27%)
Oct 08, 2015 33.23 34.07 33.23 33.95 257,233 +0.85(+2.57%)
Oct 07, 2015 33.00 33.31 32.70 33.10 189,225 +0.22(+0.67%)
Oct 06, 2015 33.01 33.29 32.70 32.88 171,211 -0.12(-0.36%)
Oct 05, 2015 32.62 33.07 32.55 33.00 200,968 +0.57(+1.76%)
Oct 02, 2015 32.04 32.45 31.50 32.43 614,786 +0.12(+0.37%)
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.