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 29, 2015
40.27
40.44
39.59
39.70
330,504
-0.59(-1.46%)
May 28, 2015
40.30
41.02
40.13
40.29
295,603
+0.01(+0.02%)
May 27, 2015
40.66
40.71
40.14
40.28
258,985
-0.16(-0.40%)
May 26, 2015
41.09
41.09
39.73
40.44
467,427
-0.89(-2.15%)
May 22, 2015
41.17
41.33
41.33
41.33
368,400
+0.13(+0.32%)
May 21, 2015
40.84
41.31
40.70
41.20
230,048
+0.42(+1.03%)
May 20, 2015
40.60
40.85
40.03
40.78
403,181
+0.35(+0.87%)
May 19, 2015
40.53
40.79
39.93
40.43
352,999
-0.25(-0.61%)
May 18, 2015
40.22
40.80
39.79
40.68
342,845
+0.47(+1.17%)
May 15, 2015
38.98
40.24
38.97
40.21
687,947
+1.13(+2.89%)
May 14, 2015
39.21
39.44
38.66
39.08
277,313
+0.02(+0.05%)
May 13, 2015
39.23
39.52
38.89
39.06
230,452
-0.20(-0.51%)
May 12, 2015
39.00
39.37
38.50
39.26
321,698
+0.17(+0.43%)
May 11, 2015
39.06
39.38
39.00
39.09
328,311
+0.02(+0.05%)
May 08, 2015
39.45
39.85
38.90
39.07
387,190
-0.25(-0.64%)
May 07, 2015
38.41
40.52
38.07
39.32
863,177
+0.20(+0.51%)
May 06, 2015
39.21
40.32
37.57
39.12
2,408,491
-3.19(-7.54%)
May 05, 2015
42.15
42.75
41.99
42.31
612,312
-0.02(-0.05%)
May 04, 2015
41.92
42.55
41.80
42.33
294,135
+0.42(+1.00%)
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
.