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 (%)
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.