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 (%)
Jan 29, 2016 29.47 30.69 29.47 30.43 370,447 +0.99(+3.36%)
Jan 28, 2016 29.73 30.00 29.34 29.44 244,623 -0.10(-0.34%)
Jan 27, 2016 29.69 30.46 29.34 29.54 272,144 +0.07(+0.24%)
Jan 26, 2016 28.71 30.08 28.71 29.47 274,365 +0.95(+3.33%)
Jan 25, 2016 28.47 28.93 28.27 28.52 315,852 -0.09(-0.31%)
Jan 22, 2016 28.52 29.36 28.41 28.61 716,943 +0.36(+1.27%)
Jan 21, 2016 27.78 28.66 27.52 28.25 546,186 +0.47(+1.69%)
Jan 20, 2016 27.33 28.16 26.48 27.78 825,278 +1.27(+4.79%)
Jan 19, 2016 28.06 28.80 26.25 26.51 1,097,527 -1.68(-5.96%)
Jan 15, 2016 29.17 28.19 28.19 28.19 1,655,600 -2.08(-6.87%)
Jan 14, 2016 31.12 31.17 29.96 30.27 502,273 -0.87(-2.79%)
Jan 13, 2016 32.01 32.34 31.05 31.14 384,051 -0.87(-2.72%)
Jan 12, 2016 32.07 32.62 31.14 32.01 410,203 +0.06(+0.19%)
Jan 11, 2016 31.93 32.48 31.55 31.95 514,169 +0.09(+0.28%)
Jan 08, 2016 32.56 32.93 31.77 31.86 429,158 -0.71(-2.18%)
Jan 07, 2016 32.28 33.24 32.09 32.57 316,506 -0.19(-0.58%)
Jan 06, 2016 32.44 33.40 32.44 32.76 331,448 -0.20(-0.61%)
Jan 05, 2016 32.57 33.04 32.26 32.96 501,469 +0.52(+1.60%)
Jan 04, 2016 32.25 32.80 32.09 32.44 289,244 -0.26(-0.80%)
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%)
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.