Indicators

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.