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, 2018 5.050 5.100 4.850 4.950 390,092 -0.10(-1.98%)
Apr 27, 2018 4.950 5.050 4.850 5.050 457,013 +0.10(+2.02%)
Apr 26, 2018 4.950 5.050 4.900 4.950 493,789 +0.00(+0.00%)
Apr 25, 2018 4.800 5.100 4.800 4.950 865,197 +0.10(+2.06%)
Apr 24, 2018 4.850 4.950 4.800 4.850 448,748 +0.00(+0.00%)
Apr 23, 2018 4.950 5.000 4.700 4.850 621,484 +0.00(+0.00%)
Apr 20, 2018 4.650 4.950 4.650 4.850 241,704 +0.15(+3.19%)
Apr 19, 2018 4.750 4.800 4.650 4.700 328,485 +0.00(+0.00%)
Apr 18, 2018 4.600 4.900 4.600 4.700 566,158 +0.10(+2.17%)
Apr 17, 2018 4.400 4.700 4.300 4.600 390,357 +0.20(+4.55%)
Apr 16, 2018 4.250 4.575 4.200 4.400 262,142 +0.15(+3.53%)
Apr 13, 2018 4.500 4.500 4.250 4.250 225,358 -0.20(-4.49%)
Apr 12, 2018 4.200 4.550 3.950 4.450 473,523 +0.25(+5.95%)
Apr 11, 2018 4.150 4.250 4.100 4.200 195,827 +0.00(+0.00%)
Apr 10, 2018 4.200 4.300 4.150 4.200 285,748 +0.05(+1.20%)
Apr 09, 2018 4.100 4.250 4.000 4.150 470,020 +0.10(+2.47%)
Apr 06, 2018 4.100 4.250 3.950 4.050 307,845 -0.10(-2.41%)
Apr 05, 2018 4.150 4.200 4.050 4.150 424,495 +0.05(+1.22%)
Apr 04, 2018 3.900 4.150 3.800 4.100 382,959 +0.15(+3.80%)
Apr 03, 2018 4.050 4.250 3.850 3.950 587,360 -0.10(-2.47%)
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.