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 28, 2017 19.50 19.50 18.80 19.30 296,702 -0.20(-1.03%)
Apr 27, 2017 19.80 19.80 19.40 19.50 200,776 -0.25(-1.27%)
Apr 26, 2017 19.30 20.10 19.15 19.75 335,414 +0.50(+2.60%)
Apr 25, 2017 19.55 19.85 19.25 19.25 201,134 -0.20(-1.03%)
Apr 24, 2017 20.10 20.10 19.35 19.45 256,809 -0.25(-1.27%)
Apr 21, 2017 20.35 20.35 19.70 19.70 289,328 -0.65(-3.19%)
Apr 20, 2017 20.30 20.70 20.15 20.35 248,790 +0.20(+0.99%)
Apr 19, 2017 19.95 20.20 19.95 20.15 174,885 +0.30(+1.51%)
Apr 18, 2017 20.30 20.40 19.45 19.85 462,690 +0.50(+2.58%)
Apr 17, 2017 19.10 19.43 18.95 19.35 172,721 +0.25(+1.31%)
Apr 13, 2017 19.10 19.37 18.75 19.10 237,666 -0.05(-0.26%)
Apr 12, 2017 19.50 19.70 18.95 19.15 176,230 -0.40(-2.05%)
Apr 11, 2017 19.10 19.60 18.95 19.55 243,042 +0.45(+2.36%)
Apr 10, 2017 18.60 19.12 18.60 19.10 343,161 +0.50(+2.69%)
Apr 07, 2017 18.90 19.12 18.55 18.60 301,683 -0.35(-1.85%)
Apr 06, 2017 18.85 19.05 18.70 18.95 228,995 +0.20(+1.07%)
Apr 05, 2017 19.15 19.35 18.65 18.75 412,061 -0.35(-1.83%)
Apr 04, 2017 19.15 19.60 18.95 19.10 332,752 -0.15(-0.78%)
Apr 03, 2017 20.15 20.15 19.20 19.25 228,938 -0.90(-4.47%)
Mar 31, 2017 20.10 20.25 20.00 20.15 208,432 +0.05(+0.25%)
Mar 30, 2017 20.10 20.30 19.65 20.10 169,633 -0.10(-0.50%)
Mar 29, 2017 19.90 20.50 19.75 20.20 231,729 +0.30(+1.51%)
Mar 28, 2017 19.55 20.00 19.15 19.90 251,704 +0.25(+1.27%)
Mar 27, 2017 18.90 20.05 18.85 19.65 365,492 +0.55(+2.88%)
Mar 24, 2017 19.25 19.35 18.90 19.10 288,417 -0.20(-1.04%)
Mar 23, 2017 19.15 19.68 19.00 19.30 574,818 +0.15(+0.78%)
Mar 22, 2017 19.10 19.20 18.55 19.15 540,043 +0.05(+0.26%)
Mar 21, 2017 19.15 19.20 18.25 19.10 1,140,256 +0.10(+0.53%)
Mar 20, 2017 19.55 19.55 18.80 19.00 204,381 -0.55(-2.81%)
Mar 17, 2017 19.35 19.55 18.75 19.55 613,491 +0.25(+1.30%)
Mar 16, 2017 19.10 19.70 19.10 19.30 326,610 +0.15(+0.78%)
Mar 15, 2017 18.80 19.20 18.68 19.15 240,587 +0.40(+2.13%)
Mar 14, 2017 19.00 19.10 18.65 18.75 222,077 -0.25(-1.32%)
Mar 13, 2017 19.05 19.27 18.75 19.00 182,325 -0.10(-0.52%)
Mar 10, 2017 19.45 19.80 19.00 19.10 208,634 -0.10(-0.52%)
Mar 09, 2017 19.35 19.65 18.85 19.20 360,565 -0.25(-1.29%)
Mar 08, 2017 19.20 19.55 19.20 19.45 331,328 +0.30(+1.57%)
Mar 07, 2017 20.60 20.65 19.00 19.15 731,074 -1.45(-7.04%)
Mar 06, 2017 21.70 21.70 20.35 20.60 624,294 -1.25(-5.72%)
Mar 03, 2017 22.65 22.70 21.77 21.85 450,726 -0.15(-0.68%)
Mar 02, 2017 21.25 22.65 21.15 22.00 440,736 +0.65(+3.04%)
Mar 01, 2017 22.95 23.25 20.55 21.35 533,694 +0.05(+0.23%)
Feb 28, 2017 21.95 22.00 21.00 21.30 391,021 -0.85(-3.84%)
Feb 27, 2017 22.20 22.25 21.40 22.15 340,290 -0.15(-0.67%)
Feb 24, 2017 21.95 22.75 21.50 22.30 160,575 +0.35(+1.59%)
Feb 23, 2017 22.15 22.60 21.85 21.95 427,235 -0.10(-0.45%)
Feb 22, 2017 22.90 22.90 21.80 22.05 176,598 -0.80(-3.50%)
Feb 21, 2017 22.00 22.90 21.95 22.85 209,341 +1.05(+4.82%)
Feb 17, 2017 21.80 21.80 21.80 0 +0.40(+1.87%)
Feb 16, 2017 21.70 22.38 21.05 21.40 453,716 -1.30(-5.73%)
Feb 15, 2017 22.40 22.75 22.00 22.70 245,430 +0.25(+1.11%)
Feb 14, 2017 22.15 22.80 22.10 22.45 250,460 +0.10(+0.45%)
Feb 13, 2017 22.30 22.60 21.95 22.35 184,133 +0.10(+0.45%)
Feb 10, 2017 21.55 22.30 21.40 22.25 222,904 +0.70(+3.25%)
Feb 09, 2017 21.30 22.15 21.30 21.55 238,686 +0.35(+1.65%)
Feb 08, 2017 20.95 21.35 20.45 21.20 183,767 +0.25(+1.19%)
Feb 07, 2017 22.45 22.45 20.50 20.95 409,418 -1.60(-7.10%)
Feb 06, 2017 22.60 22.90 22.15 22.55 285,676 -0.15(-0.66%)
Feb 03, 2017 22.20 22.82 22.05 22.70 261,881 +0.55(+2.48%)
Feb 02, 2017 21.55 22.30 21.20 22.15 435,734 +0.55(+2.55%)
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.