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 (%)
Aug 31, 2016 27.02 28.25 26.69 27.72 552,718 +0.75(+2.78%)
Aug 30, 2016 26.87 26.99 26.81 26.97 73,479 -0.01(-0.04%)
Aug 29, 2016 26.96 27.03 26.44 26.98 143,556 +0.09(+0.33%)
Aug 26, 2016 27.40 27.40 26.63 26.89 141,816 -0.48(-1.75%)
Aug 25, 2016 27.30 27.54 27.20 27.37 122,466 +0.06(+0.22%)
Aug 24, 2016 27.40 27.61 27.23 27.31 147,860 -0.23(-0.84%)
Aug 23, 2016 27.32 27.58 27.21 27.54 310,328 +0.44(+1.62%)
Aug 22, 2016 26.80 27.16 26.67 27.10 176,761 +0.27(+1.01%)
Aug 19, 2016 26.66 27.13 26.40 26.83 138,291 +0.11(+0.41%)
Aug 18, 2016 26.49 26.73 26.23 26.72 188,020 +0.35(+1.33%)
Aug 17, 2016 28.35 28.35 26.29 26.37 530,107 -2.14(-7.51%)
Aug 16, 2016 27.50 28.56 27.42 28.51 592,838 +0.97(+3.52%)
Aug 15, 2016 26.91 27.54 26.90 27.54 491,344 +0.69(+2.57%)
Aug 12, 2016 26.76 26.93 26.66 26.85 156,908 +0.13(+0.49%)
Aug 11, 2016 26.87 27.62 26.66 26.72 226,588 +0.26(+0.98%)
Aug 10, 2016 27.23 27.32 26.45 26.46 152,924 -0.60(-2.22%)
Aug 09, 2016 27.50 27.57 26.96 27.06 182,455 -0.56(-2.03%)
Aug 08, 2016 27.26 27.95 27.26 27.62 286,971 +0.41(+1.51%)
Aug 05, 2016 27.95 28.39 27.20 27.21 582,366 -0.46(-1.66%)
Aug 04, 2016 28.25 28.32 27.44 27.67 397,106 -0.64(-2.26%)
Aug 03, 2016 28.56 28.94 26.69 28.31 697,442 +0.03(+0.11%)
Aug 02, 2016 29.00 29.20 28.14 28.28 492,552 -0.87(-2.98%)
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.