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 (%)
Aug 31, 2015 35.39 35.93 35.39 35.80 174,590 +0.23(+0.65%)
Aug 28, 2015 35.39 35.69 35.09 35.57 233,006 +0.17(+0.48%)
Aug 27, 2015 35.23 35.92 34.99 35.40 331,831 +0.44(+1.26%)
Aug 26, 2015 35.03 35.03 34.17 34.96 286,315 +0.67(+1.95%)
Aug 25, 2015 35.45 35.45 34.07 34.29 359,397 -0.45(-1.30%)
Aug 24, 2015 33.66 35.43 33.60 34.74 462,251 -0.28(-0.80%)
Aug 21, 2015 35.00 35.58 34.62 35.02 422,911 -0.55(-1.55%)
Aug 20, 2015 35.84 36.39 35.48 35.57 253,766 -0.50(-1.39%)
Aug 19, 2015 36.51 36.51 35.72 36.07 252,020 -0.62(-1.69%)
Aug 18, 2015 36.87 37.30 36.60 36.69 249,467 -0.54(-1.45%)
Aug 17, 2015 36.86 37.31 36.50 37.23 294,333 +0.34(+0.92%)
Aug 14, 2015 36.71 37.06 36.45 36.89 199,732 +0.15(+0.41%)
Aug 13, 2015 37.03 37.29 36.69 36.74 179,037 -0.29(-0.78%)
Aug 12, 2015 37.29 37.29 36.52 37.03 191,372 -0.51(-1.36%)
Aug 11, 2015 37.50 37.84 37.27 37.54 178,918 -0.16(-0.42%)
Aug 10, 2015 37.34 37.98 37.27 37.70 355,364 +0.59(+1.59%)
Aug 07, 2015 37.32 37.58 36.72 37.11 417,208 -0.40(-1.07%)
Aug 06, 2015 37.45 37.67 36.70 37.51 415,094 -0.01(-0.03%)
Aug 05, 2015 37.50 37.99 36.88 37.52 865,765 +0.83(+2.26%)
Aug 04, 2015 36.81 37.50 36.38 36.69 483,261 -0.06(-0.16%)
Aug 03, 2015 36.80 36.99 36.23 36.75 418,926 -0.01(-0.03%)
Jul 31, 2015 37.00 37.53 36.55 36.76 517,022 -0.17(-0.46%)
Jul 30, 2015 35.30 37.33 35.26 36.93 748,073 +1.78(+5.06%)
Jul 29, 2015 34.57 35.34 34.47 35.15 329,847 +0.55(+1.59%)
Jul 28, 2015 35.21 35.21 34.08 34.60 462,698 -0.55(-1.56%)
Jul 27, 2015 35.49 35.59 34.92 35.15 436,031 -0.48(-1.35%)
Jul 24, 2015 35.80 36.08 35.53 35.63 292,237 -0.21(-0.59%)
Jul 23, 2015 36.63 36.80 35.80 35.84 271,740 -0.75(-2.05%)
Jul 22, 2015 35.64 36.65 35.64 36.59 276,179 +0.75(+2.09%)
Jul 21, 2015 36.56 36.95 35.75 35.84 379,923 -0.81(-2.21%)
Jul 20, 2015 37.05 37.05 36.44 36.65 184,673 -0.40(-1.08%)
Jul 17, 2015 37.81 37.81 36.88 37.05 209,445 -0.69(-1.83%)
Jul 16, 2015 37.49 38.06 37.30 37.74 275,954 +0.33(+0.88%)
Jul 15, 2015 38.03 38.26 37.39 37.41 261,348 -0.47(-1.24%)
Jul 14, 2015 37.39 38.11 37.20 37.88 359,921 +0.68(+1.83%)
Jul 13, 2015 37.20 37.39 37.04 37.20 229,480 +0.22(+0.59%)
Jul 10, 2015 36.89 37.33 36.80 36.98 169,076 +0.41(+1.12%)
Jul 09, 2015 37.22 37.34 36.56 36.57 358,611 -0.32(-0.87%)
Jul 08, 2015 37.17 37.57 36.67 36.89 218,663 -0.55(-1.47%)
Jul 07, 2015 37.04 37.50 36.55 37.44 227,820 +0.36(+0.97%)
Jul 06, 2015 37.05 37.48 36.90 37.08 178,143 -0.17(-0.46%)
Jul 02, 2015 37.45 37.25 37.25 37.25 126,800 -0.11(-0.29%)
Jul 01, 2015 37.57 37.80 37.10 37.36 254,444 +0.09(+0.24%)
Jun 30, 2015 37.63 37.63 37.19 37.27 260,767 +0.02(+0.05%)
Jun 29, 2015 38.60 38.87 37.00 37.25 486,731 -1.65(-4.24%)
Jun 26, 2015 38.61 39.03 38.34 38.90 499,275 +0.41(+1.07%)
Jun 25, 2015 39.03 39.17 38.34 38.49 242,257 -0.40(-1.03%)
Jun 24, 2015 39.06 39.08 38.55 38.89 456,126 -0.11(-0.28%)
Jun 23, 2015 38.92 39.26 38.59 39.00 215,102 +0.22(+0.57%)
Jun 22, 2015 38.79 38.92 38.29 38.78 435,774 +0.08(+0.21%)
Jun 19, 2015 38.81 39.13 38.68 38.70 529,979 -0.28(-0.72%)
Jun 18, 2015 38.71 39.25 38.71 38.98 340,035 +0.21(+0.54%)
Jun 17, 2015 38.88 39.32 38.71 38.77 224,563 -0.04(-0.10%)
Jun 16, 2015 38.85 39.17 38.72 38.81 358,657 -0.07(-0.18%)
Jun 15, 2015 39.03 39.18 38.58 38.88 184,961 -0.50(-1.27%)
Jun 12, 2015 39.20 39.73 39.08 39.38 237,548 +0.18(+0.46%)
Jun 11, 2015 39.29 39.50 38.99 39.20 324,262 -0.01(-0.03%)
Jun 10, 2015 38.93 39.56 38.93 39.21 315,760 +0.37(+0.95%)
Jun 09, 2015 38.99 39.91 38.71 38.84 310,178 -0.34(-0.87%)
Jun 08, 2015 39.00 39.60 38.99 39.18 391,528 +0.06(+0.15%)
Jun 05, 2015 39.88 40.43 38.98 39.12 413,648 -0.65(-1.63%)
Jun 04, 2015 40.19 40.28 39.70 39.77 197,313 -0.44(-1.09%)
Jun 03, 2015 40.01 40.65 39.74 40.21 214,160 +0.38(+0.95%)
Jun 02, 2015 39.30 40.31 39.30 39.83 163,982 +0.46(+1.17%)
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.