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 (%)
Apr 29, 2016 27.54 28.00 27.13 27.37 673,862 -0.44(-1.58%)
Apr 28, 2016 29.64 29.64 27.57 27.81 758,811 -3.16(-10.20%)
Apr 27, 2016 30.91 31.05 30.74 30.97 234,283 -0.05(-0.16%)
Apr 26, 2016 30.56 31.10 30.33 31.02 534,171 +0.61(+2.01%)
Apr 25, 2016 30.12 30.70 30.01 30.41 366,001 +0.29(+0.96%)
Apr 22, 2016 30.10 30.33 29.68 30.12 201,448 -0.04(-0.13%)
Apr 21, 2016 29.88 30.63 29.68 30.16 377,039 +0.73(+2.48%)
Apr 20, 2016 29.49 29.64 29.19 29.43 187,960 -0.04(-0.14%)
Apr 19, 2016 29.56 30.01 29.41 29.47 134,496 +0.03(+0.10%)
Apr 18, 2016 29.62 29.62 29.08 29.44 120,171 -0.31(-1.04%)
Apr 15, 2016 29.24 29.78 29.18 29.75 140,857 +0.46(+1.57%)
Apr 14, 2016 29.58 29.64 29.24 29.29 110,804 -0.26(-0.88%)
Apr 13, 2016 28.92 29.59 28.58 29.55 205,711 +0.81(+2.82%)
Apr 12, 2016 28.52 28.88 28.10 28.74 158,515 +0.27(+0.95%)
Apr 11, 2016 28.76 28.97 28.42 28.47 172,463 -0.13(-0.45%)
Apr 08, 2016 28.72 28.91 28.39 28.60 177,370 -0.05(-0.17%)
Apr 07, 2016 29.62 29.69 28.46 28.65 491,121 -1.00(-3.37%)
Apr 06, 2016 29.33 29.69 28.91 29.65 316,584 +0.13(+0.44%)
Apr 05, 2016 29.45 29.78 29.35 29.52 198,626 -0.24(-0.81%)
Apr 04, 2016 30.75 30.95 29.68 29.76 247,392 -1.04(-3.38%)
Apr 01, 2016 30.81 30.92 30.20 30.80 219,506 -0.16(-0.52%)
Mar 31, 2016 30.97 31.20 30.52 30.96 772,376 -0.01(-0.03%)
Mar 30, 2016 30.47 31.09 30.28 30.97 280,001 +0.70(+2.31%)
Mar 29, 2016 29.87 30.31 29.23 30.27 273,530 +0.29(+0.97%)
Mar 28, 2016 29.93 30.43 29.82 29.98 298,412 +0.16(+0.54%)
Mar 24, 2016 30.48 29.82 29.82 29.82 307,800 -0.69(-2.26%)
Mar 23, 2016 31.33 31.52 30.49 30.51 219,684 -0.86(-2.74%)
Mar 22, 2016 31.16 31.80 31.06 31.37 175,876 -0.03(-0.10%)
Mar 21, 2016 32.05 32.18 31.15 31.40 218,343 -0.55(-1.72%)
Mar 18, 2016 31.46 32.20 31.36 31.95 670,058 +0.71(+2.27%)
Mar 17, 2016 30.18 31.30 29.98 31.24 244,062 +0.99(+3.27%)
Mar 16, 2016 29.70 30.38 29.58 30.25 313,755 +0.37(+1.24%)
Mar 15, 2016 30.50 30.50 29.66 29.88 387,079 -0.78(-2.54%)
Mar 14, 2016 31.05 31.14 30.16 30.66 189,330 -0.53(-1.70%)
Mar 11, 2016 31.12 31.30 30.89 31.19 276,957 +0.41(+1.33%)
Mar 10, 2016 30.39 31.21 30.35 30.78 301,401 +0.53(+1.75%)
Mar 09, 2016 30.46 31.03 30.18 30.25 405,040 -0.01(-0.03%)
Mar 08, 2016 30.38 30.73 30.01 30.26 323,017 -0.24(-0.79%)
Mar 07, 2016 29.98 30.52 29.94 30.50 318,317 +0.46(+1.53%)
Mar 04, 2016 30.07 30.81 29.94 30.04 716,329 +0.00(+0.00%)
Mar 03, 2016 28.82 30.05 28.76 30.04 516,546 +1.11(+3.84%)
Mar 02, 2016 28.18 29.19 28.02 28.93 492,052 +0.70(+2.48%)
Mar 01, 2016 27.57 28.42 27.30 28.23 430,463 +0.64(+2.32%)
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%)
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%)
Nov 02, 2015 28.67 29.28 28.23 29.20 519,759 +0.51(+1.78%)
Oct 30, 2015 28.40 29.05 28.14 28.69 577,795 +0.49(+1.74%)
Oct 29, 2015 29.55 30.38 27.83 28.20 1,451,396 -3.47(-10.96%)
Oct 28, 2015 30.50 31.70 30.26 31.67 274,259 +1.20(+3.94%)
Oct 27, 2015 30.86 31.22 30.20 30.47 242,593 -0.49(-1.58%)
Oct 26, 2015 31.61 31.64 30.89 30.96 302,063 -0.61(-1.93%)
Oct 23, 2015 31.86 31.86 30.70 31.57 409,515 +0.00(+0.00%)
Oct 22, 2015 33.08 33.08 30.80 31.57 952,030 -1.41(-4.28%)
Oct 21, 2015 34.10 34.10 32.91 32.98 287,110 -1.01(-2.97%)
Oct 20, 2015 33.60 34.19 33.45 33.99 168,940 +0.34(+1.01%)
Oct 19, 2015 33.17 33.73 33.13 33.65 174,200 +0.33(+0.99%)
Oct 16, 2015 33.08 33.34 32.64 33.32 151,876 +0.23(+0.70%)
Oct 15, 2015 32.20 33.10 32.06 33.09 238,967 +0.94(+2.92%)
Oct 14, 2015 32.93 33.23 32.04 32.15 150,480 -0.75(-2.28%)
Oct 13, 2015 33.32 33.46 32.60 32.90 289,387 -0.62(-1.85%)
Oct 12, 2015 34.13 34.13 33.43 33.52 158,168 -0.52(-1.53%)
Oct 09, 2015 33.97 34.13 33.59 34.04 194,366 +0.09(+0.27%)
Oct 08, 2015 33.23 34.07 33.23 33.95 257,233 +0.85(+2.57%)
Oct 07, 2015 33.00 33.31 32.70 33.10 189,225 +0.22(+0.67%)
Oct 06, 2015 33.01 33.29 32.70 32.88 171,211 -0.12(-0.36%)
Oct 05, 2015 32.62 33.07 32.55 33.00 200,968 +0.57(+1.76%)
Oct 02, 2015 32.04 32.45 31.50 32.43 614,786 +0.12(+0.37%)
Oct 01, 2015 32.55 32.82 32.18 32.31 277,834 -0.33(-1.01%)
Sep 30, 2015 32.57 32.73 32.23 32.64 224,637 +0.31(+0.96%)
Sep 29, 2015 32.76 33.15 32.20 32.33 281,285 -0.38(-1.16%)
Sep 28, 2015 33.25 33.45 32.69 32.71 247,643 -0.66(-1.98%)
Sep 25, 2015 33.33 33.74 33.19 33.37 244,947 +0.19(+0.57%)
Sep 24, 2015 33.11 33.34 32.73 33.18 181,991 -0.02(-0.06%)
Sep 23, 2015 33.65 33.74 33.09 33.20 141,932 -0.34(-1.01%)
Sep 22, 2015 33.59 33.86 33.34 33.54 160,849 -0.37(-1.09%)
Sep 21, 2015 33.55 34.45 33.36 33.91 374,409 +0.98(+2.98%)
Sep 18, 2015 33.73 33.82 32.85 32.93 375,749 -1.07(-3.15%)
Sep 17, 2015 34.31 34.43 33.92 34.00 206,922 -0.37(-1.08%)
Sep 16, 2015 34.39 34.52 34.16 34.37 222,066 +0.00(+0.00%)
Sep 15, 2015 34.26 34.62 34.13 34.37 367,338 +0.22(+0.64%)
Sep 14, 2015 34.51 34.51 34.01 34.15 224,288 -0.37(-1.07%)
Sep 11, 2015 34.85 34.92 34.08 34.52 564,759 -0.33(-0.95%)
Sep 10, 2015 34.67 35.23 34.48 34.85 236,050 +0.09(+0.26%)
Sep 09, 2015 36.14 36.14 34.71 34.76 218,666 -1.00(-2.80%)
Sep 08, 2015 35.04 35.92 34.78 35.76 360,125 +1.16(+3.35%)
Sep 04, 2015 34.48 34.60 34.60 34.60 170,400 -0.30(-0.86%)
Sep 03, 2015 34.76 35.31 34.74 34.90 182,752 +0.20(+0.58%)
Sep 02, 2015 34.95 35.01 34.55 34.70 246,415 +0.04(+0.12%)
Sep 01, 2015 35.07 35.48 34.45 34.66 235,698 -1.14(-3.18%)
Aug 31, 2015 35.39 35.93 35.39 35.80 174,590 +0.23(+0.65%)
Aug 28, 2015 35.39 35.69 35.09 35.57 233,006 +0.17(+0.48%)
Aug 27, 2015 35.23 35.92 34.99 35.40 331,831 +0.44(+1.26%)
Aug 26, 2015 35.03 35.03 34.17 34.96 286,315 +0.67(+1.95%)
Aug 25, 2015 35.45 35.45 34.07 34.29 359,397 -0.45(-1.30%)
Aug 24, 2015 33.66 35.43 33.60 34.74 462,251 -0.28(-0.80%)
Aug 21, 2015 35.00 35.58 34.62 35.02 422,911 -0.55(-1.55%)
Aug 20, 2015 35.84 36.39 35.48 35.57 253,766 -0.50(-1.39%)
Aug 19, 2015 36.51 36.51 35.72 36.07 252,020 -0.62(-1.69%)
Aug 18, 2015 36.87 37.30 36.60 36.69 249,467 -0.54(-1.45%)
Aug 17, 2015 36.86 37.31 36.50 37.23 294,333 +0.34(+0.92%)
Aug 14, 2015 36.71 37.06 36.45 36.89 199,732 +0.15(+0.41%)
Aug 13, 2015 37.03 37.29 36.69 36.74 179,037 -0.29(-0.78%)
Aug 12, 2015 37.29 37.29 36.52 37.03 191,372 -0.51(-1.36%)
Aug 11, 2015 37.50 37.84 37.27 37.54 178,918 -0.16(-0.42%)
Aug 10, 2015 37.34 37.98 37.27 37.70 355,364 +0.59(+1.59%)
Aug 07, 2015 37.32 37.58 36.72 37.11 417,208 -0.40(-1.07%)
Aug 06, 2015 37.45 37.67 36.70 37.51 415,094 -0.01(-0.03%)
Aug 05, 2015 37.50 37.99 36.88 37.52 865,765 +0.83(+2.26%)
Aug 04, 2015 36.81 37.50 36.38 36.69 483,261 -0.06(-0.16%)
Aug 03, 2015 36.80 36.99 36.23 36.75 418,926 -0.01(-0.03%)
Jul 31, 2015 37.00 37.53 36.55 36.76 517,022 -0.17(-0.46%)
Jul 30, 2015 35.30 37.33 35.26 36.93 748,073 +1.78(+5.06%)
Jul 29, 2015 34.57 35.34 34.47 35.15 329,847 +0.55(+1.59%)
Jul 28, 2015 35.21 35.21 34.08 34.60 462,698 -0.55(-1.56%)
Jul 27, 2015 35.49 35.59 34.92 35.15 436,031 -0.48(-1.35%)
Jul 24, 2015 35.80 36.08 35.53 35.63 292,237 -0.21(-0.59%)
Jul 23, 2015 36.63 36.80 35.80 35.84 271,740 -0.75(-2.05%)
Jul 22, 2015 35.64 36.65 35.64 36.59 276,179 +0.75(+2.09%)
Jul 21, 2015 36.56 36.95 35.75 35.84 379,923 -0.81(-2.21%)
Jul 20, 2015 37.05 37.05 36.44 36.65 184,673 -0.40(-1.08%)
Jul 17, 2015 37.81 37.81 36.88 37.05 209,445 -0.69(-1.83%)
Jul 16, 2015 37.49 38.06 37.30 37.74 275,954 +0.33(+0.88%)
Jul 15, 2015 38.03 38.26 37.39 37.41 261,348 -0.47(-1.24%)
Jul 14, 2015 37.39 38.11 37.20 37.88 359,921 +0.68(+1.83%)
Jul 13, 2015 37.20 37.39 37.04 37.20 229,480 +0.22(+0.59%)
Jul 10, 2015 36.89 37.33 36.80 36.98 169,076 +0.41(+1.12%)
Jul 09, 2015 37.22 37.34 36.56 36.57 358,611 -0.32(-0.87%)
Jul 08, 2015 37.17 37.57 36.67 36.89 218,663 -0.55(-1.47%)
Jul 07, 2015 37.04 37.50 36.55 37.44 227,820 +0.36(+0.97%)
Jul 06, 2015 37.05 37.48 36.90 37.08 178,143 -0.17(-0.46%)
Jul 02, 2015 37.45 37.25 37.25 37.25 126,800 -0.11(-0.29%)
Jul 01, 2015 37.57 37.80 37.10 37.36 254,444 +0.09(+0.24%)
Jun 30, 2015 37.63 37.63 37.19 37.27 260,767 +0.02(+0.05%)
Jun 29, 2015 38.60 38.87 37.00 37.25 486,731 -1.65(-4.24%)
Jun 26, 2015 38.61 39.03 38.34 38.90 499,275 +0.41(+1.07%)
Jun 25, 2015 39.03 39.17 38.34 38.49 242,257 -0.40(-1.03%)
Jun 24, 2015 39.06 39.08 38.55 38.89 456,126 -0.11(-0.28%)
Jun 23, 2015 38.92 39.26 38.59 39.00 215,102 +0.22(+0.57%)
Jun 22, 2015 38.79 38.92 38.29 38.78 435,774 +0.08(+0.21%)
Jun 19, 2015 38.81 39.13 38.68 38.70 529,979 -0.28(-0.72%)
Jun 18, 2015 38.71 39.25 38.71 38.98 340,035 +0.21(+0.54%)
Jun 17, 2015 38.88 39.32 38.71 38.77 224,563 -0.04(-0.10%)
Jun 16, 2015 38.85 39.17 38.72 38.81 358,657 -0.07(-0.18%)
Jun 15, 2015 39.03 39.18 38.58 38.88 184,961 -0.50(-1.27%)
Jun 12, 2015 39.20 39.73 39.08 39.38 237,548 +0.18(+0.46%)
Jun 11, 2015 39.29 39.50 38.99 39.20 324,262 -0.01(-0.03%)
Jun 10, 2015 38.93 39.56 38.93 39.21 315,760 +0.37(+0.95%)
Jun 09, 2015 38.99 39.91 38.71 38.84 310,178 -0.34(-0.87%)
Jun 08, 2015 39.00 39.60 38.99 39.18 391,528 +0.06(+0.15%)
Jun 05, 2015 39.88 40.43 38.98 39.12 413,648 -0.65(-1.63%)
Jun 04, 2015 40.19 40.28 39.70 39.77 197,313 -0.44(-1.09%)
Jun 03, 2015 40.01 40.65 39.74 40.21 214,160 +0.38(+0.95%)
Jun 02, 2015 39.30 40.31 39.30 39.83 163,982 +0.46(+1.17%)
Jun 01, 2015 39.78 39.93 38.55 39.37 486,310 -0.33(-0.83%)
May 29, 2015 40.27 40.44 39.59 39.70 330,504 -0.59(-1.46%)
May 28, 2015 40.30 41.02 40.13 40.29 295,603 +0.01(+0.02%)
May 27, 2015 40.66 40.71 40.14 40.28 258,985 -0.16(-0.40%)
May 26, 2015 41.09 41.09 39.73 40.44 467,427 -0.89(-2.15%)
May 22, 2015 41.17 41.33 41.33 41.33 368,400 +0.13(+0.32%)
May 21, 2015 40.84 41.31 40.70 41.20 230,048 +0.42(+1.03%)
May 20, 2015 40.60 40.85 40.03 40.78 403,181 +0.35(+0.87%)
May 19, 2015 40.53 40.79 39.93 40.43 352,999 -0.25(-0.61%)
May 18, 2015 40.22 40.80 39.79 40.68 342,845 +0.47(+1.17%)
May 15, 2015 38.98 40.24 38.97 40.21 687,947 +1.13(+2.89%)
May 14, 2015 39.21 39.44 38.66 39.08 277,313 +0.02(+0.05%)
May 13, 2015 39.23 39.52 38.89 39.06 230,452 -0.20(-0.51%)
May 12, 2015 39.00 39.37 38.50 39.26 321,698 +0.17(+0.43%)
May 11, 2015 39.06 39.38 39.00 39.09 328,311 +0.02(+0.05%)
May 08, 2015 39.45 39.85 38.90 39.07 387,190 -0.25(-0.64%)
May 07, 2015 38.41 40.52 38.07 39.32 863,177 +0.20(+0.51%)
May 06, 2015 39.21 40.32 37.57 39.12 2,408,491 -3.19(-7.54%)
May 05, 2015 42.15 42.75 41.99 42.31 612,312 -0.02(-0.05%)
May 04, 2015 41.92 42.55 41.80 42.33 294,135 +0.42(+1.00%)
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.