Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
44.07
44.46
43.74
43.74
213,225
-0.53(-1.20%)
May 30, 2013
44.44
44.91
44.21
44.27
141,842
-0.17(-0.38%)
May 29, 2013
44.63
45.00
44.36
44.44
322,369
-0.56(-1.24%)
May 28, 2013
45.32
45.67
44.90
45.00
435,129
+0.14(+0.31%)
May 24, 2013
44.61
44.91
43.84
44.86
365,049
-0.04(-0.09%)
May 23, 2013
44.18
44.99
44.18
44.90
767,381
+0.39(+0.88%)
May 22, 2013
43.82
44.86
43.82
44.51
609,134
+0.60(+1.37%)
May 21, 2013
44.48
44.51
43.59
43.91
379,338
-0.45(-1.01%)
May 20, 2013
44.89
45.27
44.27
44.36
279,190
-0.64(-1.42%)
May 17, 2013
44.96
45.69
44.93
45.00
768,827
+0.19(+0.42%)
May 16, 2013
45.33
45.53
44.48
44.81
421,209
-0.71(-1.56%)
May 15, 2013
45.19
45.58
44.83
45.52
285,973
-0.42(-0.91%)
May 13, 2013
46.06
46.50
45.63
45.94
410,288
-0.08(-0.17%)
May 10, 2013
45.63
46.08
45.61
46.02
367,259
+0.42(+0.92%)
May 09, 2013
44.01
45.82
43.94
45.60
733,995
+1.39(+3.14%)
May 08, 2013
44.12
44.63
43.16
44.21
967,726
-1.02(-2.26%)
May 07, 2013
47.50
47.50
44.17
45.23
2,179,003
-4.08(-8.27%)
May 06, 2013
49.00
49.75
48.85
49.31
934,347
+0.54(+1.11%)
May 03, 2013
49.24
49.16
48.41
48.77
738,199
+0.36(+0.74%)
May 02, 2013
48.40
48.98
48.32
48.41
279,404
+0.02(+0.04%)
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
.