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, 2013 49.01 49.59 48.92 49.15 269,667 +0.21(+0.43%)
Apr 29, 2013 49.85 50.52 48.58 48.94 555,643 -0.68(-1.37%)
Apr 26, 2013 50.35 50.69 49.56 49.62 471,619 -1.07(-2.11%)
Apr 25, 2013 50.35 51.68 50.29 50.69 453,684 +0.43(+0.86%)
Apr 24, 2013 49.31 50.55 49.31 50.26 295,532 +1.05(+2.13%)
Apr 23, 2013 49.44 49.81 48.33 49.21 436,424 +0.04(+0.08%)
Apr 22, 2013 49.98 49.98 48.72 49.17 242,232 -0.64(-1.28%)
Apr 19, 2013 50.22 50.67 49.58 49.81 418,097 -0.42(-0.84%)
Apr 18, 2013 51.00 51.01 49.95 50.23 275,608 -0.69(-1.36%)
Apr 17, 2013 51.12 51.58 50.69 50.92 405,512 -0.69(-1.34%)
Apr 16, 2013 50.34 52.32 50.34 51.61 686,367 +1.58(+3.16%)
Apr 15, 2013 51.92 52.60 49.66 50.03 571,271 -2.37(-4.52%)
Apr 12, 2013 52.65 52.99 51.51 52.40 625,553 +0.28(+0.54%)
Apr 11, 2013 50.99 52.89 50.99 52.12 733,851 +1.37(+2.70%)
Apr 10, 2013 48.57 50.89 48.32 50.75 909,519 +2.31(+4.77%)
Apr 09, 2013 48.97 48.97 48.03 48.44 193,954 -0.53(-1.08%)
Apr 08, 2013 47.59 49.25 47.55 48.97 495,663 +1.51(+3.18%)
Apr 05, 2013 46.34 47.50 45.90 47.46 589,895 +0.32(+0.68%)
Apr 04, 2013 47.53 47.78 46.63 47.14 456,692 -0.45(-0.95%)
Apr 03, 2013 48.58 48.61 47.22 47.59 392,745 -0.86(-1.78%)
Apr 02, 2013 47.84 48.56 47.76 48.45 616,084 +0.76(+1.59%)
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.