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, 2010 26.10 26.10 24.66 24.82 208,295 -1.24(-4.76%)
Apr 29, 2010 26.75 26.75 25.90 26.06 111,140 -0.51(-1.92%)
Apr 28, 2010 26.14 26.59 26.00 26.57 227,812 +0.56(+2.15%)
Apr 27, 2010 25.69 26.50 25.67 26.01 134,188 -0.04(-0.15%)
Apr 26, 2010 25.80 27.71 25.56 26.05 311,172 +0.08(+0.31%)
Apr 23, 2010 25.55 26.00 25.40 25.97 164,060 +0.40(+1.56%)
Apr 22, 2010 24.81 26.09 24.81 25.57 153,378 +0.81(+3.27%)
Apr 21, 2010 23.50 25.74 23.50 24.76 770,742 +1.51(+6.49%)
Apr 20, 2010 22.00 23.49 21.81 23.25 361,493 +1.46(+6.70%)
Apr 19, 2010 21.98 22.06 21.44 21.79 265,566 -0.35(-1.58%)
Apr 16, 2010 22.63 22.71 22.12 22.14 169,427 -0.45(-1.99%)
Apr 15, 2010 22.61 22.87 22.57 22.59 96,155 -0.11(-0.48%)
Apr 14, 2010 22.45 22.72 22.44 22.70 46,683 +0.43(+1.93%)
Apr 13, 2010 22.30 22.52 22.00 22.27 71,956 -0.15(-0.67%)
Apr 12, 2010 22.41 22.56 22.26 22.42 58,175 +0.01(+0.04%)
Apr 09, 2010 22.35 22.47 22.25 22.41 25,583 +0.01(+0.04%)
Apr 08, 2010 22.66 22.71 22.32 22.40 90,545 -0.29(-1.28%)
Apr 07, 2010 22.93 22.93 22.25 22.69 176,460 -0.31(-1.35%)
Apr 06, 2010 22.90 23.32 22.57 23.00 93,287 +0.10(+0.44%)
Apr 05, 2010 23.09 23.10 22.49 22.90 91,950 -0.14(-0.61%)
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.