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, 2015 37.00 37.53 36.55 36.76 517,022 -0.17(-0.46%)
Jul 30, 2015 35.30 37.33 35.26 36.93 748,073 +1.78(+5.06%)
Jul 29, 2015 34.57 35.34 34.47 35.15 329,847 +0.55(+1.59%)
Jul 28, 2015 35.21 35.21 34.08 34.60 462,698 -0.55(-1.56%)
Jul 27, 2015 35.49 35.59 34.92 35.15 436,031 -0.48(-1.35%)
Jul 24, 2015 35.80 36.08 35.53 35.63 292,237 -0.21(-0.59%)
Jul 23, 2015 36.63 36.80 35.80 35.84 271,740 -0.75(-2.05%)
Jul 22, 2015 35.64 36.65 35.64 36.59 276,179 +0.75(+2.09%)
Jul 21, 2015 36.56 36.95 35.75 35.84 379,923 -0.81(-2.21%)
Jul 20, 2015 37.05 37.05 36.44 36.65 184,673 -0.40(-1.08%)
Jul 17, 2015 37.81 37.81 36.88 37.05 209,445 -0.69(-1.83%)
Jul 16, 2015 37.49 38.06 37.30 37.74 275,954 +0.33(+0.88%)
Jul 15, 2015 38.03 38.26 37.39 37.41 261,348 -0.47(-1.24%)
Jul 14, 2015 37.39 38.11 37.20 37.88 359,921 +0.68(+1.83%)
Jul 13, 2015 37.20 37.39 37.04 37.20 229,480 +0.22(+0.59%)
Jul 10, 2015 36.89 37.33 36.80 36.98 169,076 +0.41(+1.12%)
Jul 09, 2015 37.22 37.34 36.56 36.57 358,611 -0.32(-0.87%)
Jul 08, 2015 37.17 37.57 36.67 36.89 218,663 -0.55(-1.47%)
Jul 07, 2015 37.04 37.50 36.55 37.44 227,820 +0.36(+0.97%)
Jul 06, 2015 37.05 37.48 36.90 37.08 178,143 -0.17(-0.46%)
Jul 02, 2015 37.45 37.25 37.25 37.25 126,800 -0.11(-0.29%)
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.