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 31, 2017 21.10 21.82 20.85 21.65 207,453 +0.40(+1.88%)
Jan 30, 2017 20.75 21.30 20.40 21.25 227,312 +0.35(+1.67%)
Jan 27, 2017 21.35 21.35 20.45 20.90 215,310 -0.45(-2.11%)
Jan 26, 2017 21.60 21.80 21.15 21.35 224,158 -0.30(-1.39%)
Jan 25, 2017 21.70 21.85 21.40 21.65 253,216 +0.10(+0.46%)
Jan 24, 2017 21.45 21.75 21.38 21.55 198,494 +0.15(+0.70%)
Jan 23, 2017 21.90 21.90 21.10 21.40 226,499 -0.55(-2.51%)
Jan 20, 2017 21.90 22.20 21.60 21.95 189,786 +0.15(+0.69%)
Jan 19, 2017 22.10 22.40 21.00 21.80 544,185 -1.15(-5.01%)
Jan 18, 2017 22.75 22.95 22.45 22.95 198,755 +0.10(+0.44%)
Jan 17, 2017 22.60 23.85 21.91 22.85 313,532 -0.15(-0.65%)
Jan 13, 2017 23.00 23.00 23.00 0 +0.15(+0.66%)
Jan 12, 2017 23.20 23.20 22.65 22.85 204,643 -0.45(-1.93%)
Jan 11, 2017 23.60 23.60 22.90 23.30 131,103 -0.25(-1.06%)
Jan 10, 2017 23.40 23.75 23.15 23.55 142,910 +0.25(+1.07%)
Jan 09, 2017 23.20 23.55 22.90 23.30 233,261 +0.15(+0.65%)
Jan 06, 2017 23.65 23.65 22.98 23.15 206,876 -0.35(-1.49%)
Jan 05, 2017 24.15 24.35 23.30 23.50 253,621 -1.05(-4.28%)
Jan 04, 2017 24.20 24.85 24.20 24.55 224,014 +0.55(+2.29%)
Jan 03, 2017 24.20 24.55 23.65 24.00 226,739 +0.25(+1.05%)
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%)
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.