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 (%)
Jul 29, 2011 42.05 44.49 39.81 43.56 1,376,478 -3.10(-6.64%)
Jul 28, 2011 43.50 46.67 43.25 46.66 713,489 +3.69(+8.59%)
Jul 27, 2011 43.82 44.02 42.90 42.97 225,460 -1.00(-2.27%)
Jul 26, 2011 45.29 46.20 43.81 43.97 328,139 -1.23(-2.72%)
Jul 25, 2011 46.03 46.45 45.15 45.20 378,662 -1.08(-2.33%)
Jul 22, 2011 46.54 46.59 46.22 46.28 175,865 -0.22(-0.47%)
Jul 21, 2011 46.33 47.14 45.90 46.50 174,979 +0.53(+1.15%)
Jul 20, 2011 47.12 47.51 45.59 45.97 183,682 -0.95(-2.02%)
Jul 19, 2011 45.22 47.09 45.22 46.92 222,316 +2.20(+4.92%)
Jul 18, 2011 44.78 44.91 44.24 44.72 102,056 -0.22(-0.49%)
Jul 15, 2011 44.97 45.02 44.07 44.94 242,738 +0.07(+0.16%)
Jul 14, 2011 45.99 46.07 44.43 44.87 207,925 -0.93(-2.03%)
Jul 13, 2011 45.47 46.15 45.38 45.80 208,494 +0.66(+1.46%)
Jul 12, 2011 45.41 45.81 45.13 45.14 120,475 -0.39(-0.86%)
Jul 11, 2011 45.17 45.99 45.07 45.53 192,902 -0.47(-1.02%)
Jul 08, 2011 45.36 46.14 44.90 46.00 198,522 +0.00(+0.00%)
Jul 07, 2011 46.28 46.43 45.53 46.00 348,533 +0.23(+0.50%)
Jul 06, 2011 45.60 46.24 45.49 45.77 326,593 -0.17(-0.37%)
Jul 05, 2011 47.83 48.36 45.82 45.94 477,115 -1.98(-4.13%)
Jul 01, 2011 45.81 48.09 45.81 47.92 482,718 +2.16(+4.72%)
Jun 30, 2011 45.73 46.31 45.43 45.76 166,065 +0.22(+0.48%)
Jun 29, 2011 46.21 46.79 45.24 45.54 210,792 -0.44(-0.96%)
Jun 28, 2011 44.62 46.32 44.43 45.98 338,206 +1.55(+3.49%)
Jun 27, 2011 44.87 45.09 43.91 44.43 254,056 -0.51(-1.13%)
Jun 24, 2011 45.12 45.89 44.37 44.94 1,465,982 -0.06(-0.13%)
Jun 23, 2011 45.01 45.81 44.36 45.00 393,058 -0.45(-0.99%)
Jun 22, 2011 45.48 46.49 45.17 45.45 268,962 -0.03(-0.07%)
Jun 21, 2011 43.81 45.54 43.43 45.48 224,808 +1.98(+4.55%)
Jun 20, 2011 43.65 43.84 43.48 43.50 472,393 -0.11(-0.25%)
Jun 17, 2011 43.50 44.19 43.28 43.61 757,717 +0.19(+0.44%)
Jun 16, 2011 43.69 43.80 42.75 43.42 247,916 -0.17(-0.39%)
Jun 15, 2011 44.02 44.36 43.24 43.59 493,663 -0.83(-1.87%)
Jun 14, 2011 42.59 44.43 42.25 44.42 329,242 +2.46(+5.86%)
Jun 13, 2011 41.63 42.43 41.41 41.96 341,263 +0.36(+0.87%)
Jun 10, 2011 42.12 42.64 41.43 41.60 253,194 -0.83(-1.96%)
Jun 09, 2011 41.37 42.81 41.18 42.43 231,305 +1.23(+2.99%)
Jun 08, 2011 41.83 41.99 41.10 41.20 467,230 -0.61(-1.46%)
Jun 07, 2011 41.20 42.94 40.73 41.81 420,935 +1.08(+2.65%)
Jun 06, 2011 40.38 40.87 40.17 40.73 251,133 +0.24(+0.59%)
Jun 03, 2011 40.05 40.99 39.56 40.49 284,311 +2.68(+7.09%)
May 24, 2011 38.11 38.57 37.72 37.81 76,194 -0.16(-0.42%)
May 23, 2011 37.58 38.51 36.80 37.97 168,515 +0.00(+0.00%)
May 20, 2011 38.79 38.79 37.40 37.97 203,040 -0.96(-2.47%)
May 19, 2011 39.11 39.35 38.75 38.93 90,885 +0.02(+0.05%)
May 18, 2011 38.94 39.13 38.41 38.91 126,544 +0.03(+0.08%)
May 17, 2011 38.70 39.22 38.27 38.88 134,185 -0.09(-0.23%)
May 16, 2011 39.33 39.57 38.70 38.97 127,465 -0.62(-1.57%)
May 13, 2011 39.85 40.00 39.40 39.59 82,100 -0.17(-0.43%)
May 12, 2011 38.91 40.00 38.31 39.76 195,758 +0.80(+2.05%)
May 11, 2011 39.31 39.42 38.04 38.96 206,699 -0.31(-0.79%)
May 10, 2011 39.24 39.50 38.93 39.27 106,690 +0.11(+0.28%)
May 09, 2011 38.77 39.19 38.49 39.16 153,806 +0.39(+1.01%)
May 06, 2011 38.28 39.07 38.03 38.77 323,271 +0.87(+2.30%)
May 05, 2011 37.89 38.85 37.42 37.90 208,280 -0.23(-0.60%)
May 04, 2011 38.19 38.52 37.59 38.13 150,304 -0.02(-0.05%)
May 03, 2011 38.24 38.38 37.63 38.15 214,292 +0.00(+0.00%)
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.