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%)
Apr 01, 2015 40.96 41.07 40.22 40.82 261,366 -0.37(-0.90%)
Mar 31, 2015 41.87 42.18 41.15 41.19 207,827 -0.87(-2.07%)
Mar 30, 2015 40.76 42.45 40.66 42.06 403,686 +1.90(+4.73%)
Mar 27, 2015 40.44 40.55 39.96 40.16 243,458 -0.28(-0.69%)
Mar 26, 2015 40.58 40.62 40.17 40.44 225,895 -0.14(-0.34%)
Mar 25, 2015 40.23 41.10 40.08 40.58 567,165 +0.48(+1.20%)
Mar 24, 2015 40.40 40.62 39.65 40.10 851,754 -0.40(-0.99%)
Mar 23, 2015 40.52 41.28 40.22 40.50 271,345 -0.08(-0.20%)
Mar 20, 2015 40.60 40.76 40.14 40.58 460,865 -0.04(-0.10%)
Mar 19, 2015 40.51 40.82 40.23 40.62 186,317 -0.08(-0.20%)
Mar 18, 2015 40.94 40.99 40.19 40.70 154,840 -0.26(-0.63%)
Mar 17, 2015 41.17 41.47 40.81 40.96 193,458 -0.33(-0.80%)
Mar 16, 2015 41.22 41.64 41.13 41.29 299,255 +0.10(+0.24%)
Mar 13, 2015 41.31 41.70 40.89 41.19 213,077 -0.13(-0.31%)
Mar 12, 2015 40.59 41.34 40.44 41.32 361,754 +0.95(+2.35%)
Mar 11, 2015 40.35 41.38 40.15 40.37 578,174 +0.02(+0.05%)
Mar 10, 2015 42.23 42.74 39.69 40.35 921,735 -2.02(-4.77%)
Mar 09, 2015 41.83 42.69 41.79 42.37 354,413 +0.69(+1.66%)
Mar 06, 2015 40.81 42.04 40.78 41.68 321,688 +0.76(+1.86%)
Mar 05, 2015 41.06 41.17 40.45 40.92 390,675 -0.04(-0.10%)
Mar 04, 2015 41.60 42.01 40.91 40.96 291,783 -1.05(-2.50%)
Mar 03, 2015 42.31 42.54 41.98 42.01 253,550 -0.61(-1.43%)
Mar 02, 2015 42.51 43.05 42.38 42.62 285,693 +0.22(+0.52%)
Feb 27, 2015 42.38 42.57 41.98 42.40 330,365 +0.10(+0.24%)
Feb 26, 2015 41.95 42.72 41.95 42.30 282,777 +0.23(+0.55%)
Feb 25, 2015 41.37 42.25 41.35 42.07 636,187 -0.10(-0.24%)
Feb 24, 2015 42.88 44.23 41.93 42.17 848,742 -1.88(-4.27%)
Feb 23, 2015 44.51 44.73 43.89 44.05 461,279 -0.62(-1.39%)
Feb 20, 2015 44.26 44.83 43.59 44.67 339,288 +0.44(+0.99%)
Feb 19, 2015 44.10 44.56 43.80 44.23 163,494 +0.11(+0.25%)
Feb 18, 2015 43.87 44.48 43.63 44.12 237,798 +0.07(+0.16%)
Feb 17, 2015 43.90 44.14 43.39 44.05 453,429 +0.15(+0.34%)
Feb 13, 2015 43.57 43.90 43.90 43.90 295,400 +0.62(+1.43%)
Feb 12, 2015 42.50 43.66 42.19 43.28 453,300 +1.15(+2.73%)
Feb 11, 2015 42.22 42.37 41.26 42.13 263,516 -0.16(-0.38%)
Feb 10, 2015 42.42 42.61 41.90 42.29 189,141 +0.04(+0.09%)
Feb 09, 2015 42.14 42.69 42.03 42.25 146,685 -0.08(-0.19%)
Feb 06, 2015 42.15 42.67 41.98 42.33 282,860 +0.27(+0.64%)
Feb 05, 2015 41.42 42.45 41.34 42.06 229,353 +0.91(+2.21%)
Feb 04, 2015 41.16 41.55 40.83 41.15 562,891 -0.18(-0.44%)
Feb 03, 2015 41.59 41.75 40.45 41.33 822,698 -0.54(-1.29%)
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.