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%)
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.