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 (%)
Dec 30, 2016 23.75 23.75 23.75 0 -0.45(-1.86%)
Dec 29, 2016 24.10 24.65 23.85 24.20 131,555 +0.05(+0.21%)
Dec 28, 2016 25.00 25.00 23.90 24.15 160,277 -0.80(-3.21%)
Dec 27, 2016 23.70 25.25 23.70 24.95 258,506 +1.25(+5.27%)
Dec 23, 2016 23.70 23.70 23.70 0 -0.75(-3.07%)
Dec 22, 2016 26.05 26.05 24.40 24.45 277,813 -1.70(-6.50%)
Dec 21, 2016 25.60 26.25 25.50 26.15 160,475 +0.55(+2.15%)
Dec 20, 2016 25.90 26.18 25.43 25.60 170,747 -0.30(-1.16%)
Dec 19, 2016 25.40 26.15 25.30 25.90 182,995 +0.65(+2.57%)
Dec 16, 2016 25.05 25.62 24.80 25.25 605,698 +0.30(+1.20%)
Dec 15, 2016 24.55 25.45 24.40 24.95 276,148 +0.55(+2.25%)
Dec 14, 2016 24.75 24.85 24.30 24.40 357,889 -0.25(-1.01%)
Dec 13, 2016 25.25 25.50 24.40 24.65 481,261 -0.60(-2.38%)
Dec 12, 2016 25.95 26.05 24.75 25.25 403,114 -0.70(-2.70%)
Dec 09, 2016 25.90 26.16 25.65 25.95 219,627 -0.05(-0.19%)
Dec 08, 2016 25.55 26.15 25.40 26.00 237,316 +0.45(+1.76%)
Dec 07, 2016 25.05 25.70 24.75 25.55 373,066 +0.35(+1.39%)
Dec 06, 2016 24.85 25.30 24.50 25.20 374,329 +0.35(+1.41%)
Dec 05, 2016 23.85 24.98 23.80 24.85 599,653 +1.20(+5.07%)
Dec 02, 2016 24.30 24.40 23.60 23.65 278,732 -0.65(-2.67%)
Dec 01, 2016 24.70 24.85 24.25 24.30 281,116 -0.55(-2.21%)
Nov 30, 2016 25.05 25.35 24.60 24.85 379,136 -0.20(-0.80%)
Nov 29, 2016 25.25 25.50 24.95 25.05 226,852 -0.05(-0.20%)
Nov 28, 2016 25.75 25.75 25.00 25.10 270,491 -0.70(-2.71%)
Nov 25, 2016 25.70 25.85 25.55 25.80 101,205 +0.05(+0.19%)
Nov 23, 2016 25.75 25.75 25.75 0 -0.15(-0.58%)
Nov 22, 2016 26.20 26.35 25.80 25.90 352,434 -0.10(-0.38%)
Nov 21, 2016 25.70 26.25 25.50 26.00 242,835 +0.30(+1.17%)
Nov 18, 2016 25.65 25.80 25.20 25.70 240,583 -0.10(-0.39%)
Nov 17, 2016 25.55 25.90 25.35 25.80 217,949 +0.25(+0.98%)
Nov 16, 2016 25.45 25.80 25.20 25.55 224,757 +0.10(+0.39%)
Nov 15, 2016 26.05 26.05 25.00 25.45 267,872 -0.75(-2.86%)
Nov 14, 2016 25.50 26.60 25.50 26.20 304,093 +0.90(+3.56%)
Nov 11, 2016 24.50 25.35 24.15 25.30 250,025 +0.80(+3.27%)
Nov 10, 2016 23.95 24.95 23.75 24.50 414,157 +0.75(+3.16%)
Nov 09, 2016 22.85 23.85 22.36 23.75 245,600 +0.55(+2.37%)
Nov 08, 2016 23.15 23.35 22.65 23.20 146,341 +0.00(+0.00%)
Nov 07, 2016 23.40 23.45 23.00 23.20 140,814 +0.15(+0.65%)
Nov 04, 2016 22.50 23.55 22.45 23.05 240,456 +0.50(+2.22%)
Nov 03, 2016 22.50 22.85 21.90 22.55 289,558 -0.50(-2.17%)
Nov 02, 2016 26.70 26.95 22.90 23.05 587,799 -2.65(-10.31%)
Nov 01, 2016 25.00 25.90 25.00 25.70 249,758 +0.65(+2.59%)
Oct 31, 2016 24.85 25.10 24.65 25.05 209,357 +0.20(+0.80%)
Oct 28, 2016 24.55 24.95 24.48 24.85 247,900 -0.05(-0.20%)
Oct 27, 2016 25.50 26.65 24.55 24.90 422,613 -2.45(-8.96%)
Oct 26, 2016 27.60 27.82 27.20 27.35 84,603 -0.45(-1.62%)
Oct 25, 2016 27.75 28.00 27.55 27.80 181,607 -0.20(-0.71%)
Oct 24, 2016 27.85 28.32 27.85 28.00 186,521 +0.30(+1.08%)
Oct 21, 2016 27.90 27.95 27.50 27.70 139,860 -0.25(-0.89%)
Oct 20, 2016 27.75 28.20 27.75 27.95 105,035 +0.00(+0.00%)
Oct 19, 2016 27.25 28.00 26.90 27.95 236,031 +1.10(+4.10%)
Oct 18, 2016 26.90 27.15 26.65 26.85 69,463 +0.10(+0.37%)
Oct 17, 2016 27.30 27.46 26.70 26.75 121,468 -0.72(-2.62%)
Oct 14, 2016 27.29 28.41 27.29 27.47 225,844 +0.22(+0.81%)
Oct 13, 2016 27.72 27.72 27.22 27.25 125,039 -0.63(-2.26%)
Oct 12, 2016 27.58 28.01 27.38 27.88 123,681 +0.37(+1.34%)
Oct 11, 2016 27.81 28.09 27.41 27.51 172,526 -0.41(-1.47%)
Oct 10, 2016 27.97 28.09 27.71 27.92 183,099 +0.12(+0.43%)
Oct 07, 2016 27.70 27.83 27.40 27.80 486,291 +0.19(+0.69%)
Oct 06, 2016 27.52 27.87 27.39 27.61 264,535 +0.05(+0.18%)
Oct 05, 2016 27.06 27.66 26.98 27.56 88,902 +0.63(+2.34%)
Oct 04, 2016 27.34 27.59 26.86 26.93 147,184 -0.42(-1.54%)
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.