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 (%)
Feb 29, 2016 27.66 28.27 27.58 27.59 470,794 -0.26(-0.93%)
Feb 26, 2016 27.20 28.10 27.00 27.85 466,461 +0.72(+2.65%)
Feb 25, 2016 27.00 27.29 26.41 27.13 402,621 +0.13(+0.48%)
Feb 24, 2016 26.52 27.31 26.02 27.00 754,693 +0.29(+1.09%)
Feb 23, 2016 30.94 30.94 26.47 26.71 1,786,711 -4.38(-14.09%)
Feb 22, 2016 30.67 31.64 30.41 31.09 680,935 +0.55(+1.80%)
Feb 19, 2016 31.20 31.36 30.30 30.54 327,065 -0.81(-2.58%)
Feb 18, 2016 31.12 31.58 30.59 31.35 480,068 +0.15(+0.48%)
Feb 17, 2016 31.01 31.63 30.94 31.20 390,435 +0.50(+1.63%)
Feb 16, 2016 29.78 30.80 29.50 30.70 368,305 +1.25(+4.24%)
Feb 12, 2016 29.59 29.45 29.45 29.45 277,700 +0.12(+0.41%)
Feb 11, 2016 28.91 29.48 28.63 29.33 228,934 +0.04(+0.14%)
Feb 10, 2016 29.51 29.68 28.96 29.29 211,545 +0.08(+0.27%)
Feb 09, 2016 29.04 29.63 28.81 29.21 331,345 -0.16(-0.54%)
Feb 08, 2016 29.52 30.09 29.19 29.37 347,319 -0.50(-1.67%)
Feb 05, 2016 30.36 30.80 29.85 29.87 421,941 -0.52(-1.71%)
Feb 04, 2016 29.91 30.69 29.83 30.39 342,692 +0.25(+0.83%)
Feb 03, 2016 30.27 30.42 29.45 30.14 221,299 +0.05(+0.17%)
Feb 02, 2016 29.95 30.25 29.60 30.09 205,417 -0.18(-0.59%)
Feb 01, 2016 30.26 30.59 29.70 30.27 318,475 -0.16(-0.53%)
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%)
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.