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 (%)
Jan 30, 2015 42.46 42.85 42.14 42.27 354,768 -0.42(-0.98%)
Jan 29, 2015 42.61 43.17 42.34 42.69 211,989 +0.19(+0.45%)
Jan 28, 2015 43.19 43.56 42.27 42.50 270,842 -0.60(-1.39%)
Jan 27, 2015 42.62 43.31 42.37 43.10 272,420 +0.09(+0.21%)
Jan 26, 2015 42.78 43.55 42.41 43.01 235,433 +0.14(+0.33%)
Jan 23, 2015 42.61 43.19 41.86 42.87 353,231 +0.25(+0.59%)
Jan 22, 2015 41.35 42.99 41.35 42.62 530,271 +1.32(+3.20%)
Jan 21, 2015 39.79 41.43 39.64 41.30 644,080 +1.33(+3.33%)
Jan 20, 2015 40.91 40.95 39.81 39.97 380,821 -1.06(-2.58%)
Jan 16, 2015 40.18 41.15 39.75 41.03 368,869 +0.65(+1.61%)
Jan 15, 2015 42.00 42.00 40.25 40.38 556,250 -1.72(-4.09%)
Jan 14, 2015 42.66 42.84 41.42 42.10 385,380 -0.90(-2.09%)
Jan 13, 2015 43.68 44.18 42.51 43.00 411,447 -0.38(-0.88%)
Jan 12, 2015 43.75 43.78 42.83 43.38 329,445 -0.34(-0.78%)
Jan 09, 2015 43.64 43.98 43.10 43.72 287,661 -0.04(-0.09%)
Jan 08, 2015 44.64 44.65 42.67 43.76 1,095,232 -2.07(-4.52%)
Jan 07, 2015 45.90 46.47 45.39 45.83 283,358 +0.38(+0.84%)
Jan 06, 2015 46.12 46.54 44.80 45.45 522,203 -0.62(-1.35%)
Jan 05, 2015 47.05 47.28 45.63 46.07 410,497 -1.12(-2.37%)
Jan 02, 2015 48.66 48.85 46.12 47.19 551,930 -1.39(-2.86%)
Dec 31, 2014 47.97 48.58 48.58 48.58 273,900 +0.63(+1.31%)
Dec 30, 2014 47.49 48.25 47.28 47.95 215,681 +0.28(+0.59%)
Dec 29, 2014 47.29 48.37 47.05 47.67 337,065 +0.50(+1.06%)
Dec 26, 2014 47.57 48.05 46.99 47.17 165,049 -0.07(-0.15%)
Dec 24, 2014 46.92 47.24 47.24 47.24 174,900 +0.27(+0.57%)
Dec 23, 2014 46.39 47.54 46.24 46.97 471,787 +0.74(+1.60%)
Dec 22, 2014 46.13 46.76 45.75 46.23 414,142 +0.07(+0.15%)
Dec 19, 2014 46.75 47.08 45.46 46.16 866,524 -0.67(-1.43%)
Dec 18, 2014 47.05 47.20 46.12 46.83 386,217 +0.27(+0.58%)
Dec 17, 2014 46.25 46.93 45.89 46.56 516,426 +0.46(+1.00%)
Dec 16, 2014 46.23 47.36 45.92 46.10 277,454 -0.36(-0.77%)
Dec 15, 2014 46.25 47.12 45.89 46.46 379,958 +0.48(+1.04%)
Dec 12, 2014 45.24 46.34 45.15 45.98 408,214 +0.15(+0.33%)
Dec 11, 2014 46.44 47.56 45.61 45.83 453,698 -0.56(-1.21%)
Dec 10, 2014 47.08 47.75 46.35 46.39 257,374 -0.79(-1.67%)
Dec 09, 2014 46.37 47.35 46.12 47.18 276,210 +0.34(+0.73%)
Dec 08, 2014 47.11 47.47 46.35 46.84 332,062 -0.45(-0.95%)
Dec 05, 2014 47.09 47.80 47.00 47.29 274,771 +0.11(+0.23%)
Dec 04, 2014 45.58 47.64 45.58 47.18 434,223 +1.09(+2.36%)
Dec 03, 2014 46.17 46.69 45.72 46.09 466,751 -0.09(-0.19%)
Dec 02, 2014 46.71 47.22 46.09 46.18 355,905 -0.34(-0.73%)
Dec 01, 2014 47.59 47.62 45.84 46.52 496,453 -1.34(-2.80%)
Nov 28, 2014 47.55 48.65 47.19 47.86 181,904 +0.35(+0.74%)
Nov 26, 2014 48.10 47.51 47.51 47.51 168,700 -0.59(-1.23%)
Nov 25, 2014 48.23 48.51 47.42 48.10 351,111 +0.07(+0.15%)
Nov 24, 2014 47.25 48.36 47.02 48.03 354,541 +0.79(+1.67%)
Nov 21, 2014 48.58 48.62 47.12 47.24 279,228 -0.54(-1.13%)
Nov 20, 2014 46.60 48.21 46.55 47.78 275,107 +1.14(+2.44%)
Nov 19, 2014 46.32 46.90 45.94 46.64 449,009 +0.23(+0.50%)
Nov 18, 2014 46.58 46.87 45.88 46.41 352,580 -0.30(-0.64%)
Nov 17, 2014 47.94 47.94 46.67 46.71 358,554 -1.24(-2.59%)
Nov 14, 2014 48.12 49.04 47.89 47.95 550,375 -0.15(-0.31%)
Nov 13, 2014 48.31 48.80 47.57 48.10 387,119 -0.06(-0.12%)
Nov 12, 2014 47.09 48.31 47.08 48.16 666,800 +0.97(+2.06%)
Nov 11, 2014 47.47 47.71 46.81 47.19 548,969 -0.19(-0.40%)
Nov 10, 2014 46.62 47.70 46.60 47.38 570,510 +0.74(+1.59%)
Nov 07, 2014 45.92 46.88 45.33 46.64 655,089 -0.43(-0.91%)
Nov 06, 2014 45.46 47.38 45.41 47.07 927,981 +1.63(+3.59%)
Nov 05, 2014 43.22 45.99 42.71 45.44 1,082,583 +2.44(+5.67%)
Nov 04, 2014 41.30 43.70 40.75 43.00 2,198,173 -2.73(-5.97%)
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.