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 30, 2015 40.74 42.30 40.68 41.88 522,523 +0.01(+0.02%)
Apr 29, 2015 42.78 42.89 41.64 41.87 320,072 -0.97(-2.26%)
Apr 28, 2015 42.97 43.63 42.51 42.84 250,123 -0.11(-0.26%)
Apr 27, 2015 43.00 43.65 42.87 42.95 373,995 -0.03(-0.07%)
Apr 24, 2015 43.27 43.27 42.86 42.98 196,789 -0.15(-0.35%)
Apr 23, 2015 44.17 44.35 42.95 43.13 757,297 -1.37(-3.08%)
Apr 22, 2015 38.92 44.54 38.75 44.50 2,943,479 +5.54(+14.22%)
Apr 21, 2015 39.04 39.36 38.79 38.96 603,205 +0.15(+0.39%)
Apr 20, 2015 38.87 39.13 38.38 38.81 444,657 +0.23(+0.60%)
Apr 17, 2015 39.35 39.42 38.42 38.58 1,004,516 -1.03(-2.60%)
Apr 16, 2015 39.58 40.08 39.30 39.61 539,909 +0.01(+0.03%)
Apr 15, 2015 40.04 40.07 39.58 39.60 247,588 -0.20(-0.50%)
Apr 14, 2015 40.63 40.75 39.62 39.80 192,619 -0.85(-2.09%)
Apr 13, 2015 40.64 41.18 40.30 40.65 169,674 +0.10(+0.25%)
Apr 10, 2015 40.54 40.87 40.18 40.55 147,091 -0.01(-0.02%)
Apr 09, 2015 41.19 41.53 40.24 40.56 170,920 -0.51(-1.24%)
Apr 08, 2015 40.37 41.27 40.33 41.07 372,056 +0.63(+1.56%)
Apr 07, 2015 40.84 41.23 40.41 40.44 288,095 -0.51(-1.25%)
Apr 06, 2015 40.46 41.16 40.46 40.95 174,674 +0.21(+0.52%)
Apr 02, 2015 40.82 40.74 40.74 40.74 154,700 -0.08(-0.20%)
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.