StockSelector.com
  Research, Select, & Monitor Thursday, November 23, 2017 10:02:09 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Vitamin Shoppe Inc$3.75($.15)(3.85%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/30/2017 to 11/22/2017 
Date Open High Low Close Volume
11/22/2017 3.850 4.000 3.750 3.750 428,700
11/21/2017 4.100 4.150 3.800 3.900 580,000
11/20/2017 4.250 4.280 4.050 4.100 838,400
11/17/2017 3.850 4.200 3.850 4.200 584,000
11/16/2017 3.950 4.035 3.800 3.850 590,900
11/15/2017 3.600 4.150 3.600 3.950 888,600
11/14/2017 3.750 3.850 3.550 3.600 411,900
11/13/2017 3.450 3.900 3.450 3.800 786,300
11/10/2017 3.450 3.550 3.450 3.500 709,300
11/9/2017 3.400 3.550 3.350 3.500 1,116,400
11/8/2017 3.310 3.600 2.950 3.450 2,246,500
11/7/2017 4.350 4.500 4.250 4.300 789,000
11/6/2017 4.250 4.450 4.250 4.400 505,000
11/3/2017 4.500 4.575 4.250 4.300 499,600
11/2/2017 4.550 4.650 4.500 4.550 358,300
11/1/2017 4.700 4.700 4.500 4.550 459,800
10/31/2017 4.700 4.750 4.600 4.600 325,800
10/30/2017 4.850 4.900 4.600 4.700 387,500
10/27/2017 4.650 4.900 4.500 4.850 615,400
10/26/2017 5.100 5.150 4.650 4.700 527,000
10/25/2017 5.050 5.200 4.800 5.100 521,200
10/24/2017 5.150 5.250 5.000 5.100 326,900
10/23/2017 5.350 5.400 5.150 5.150 254,100
10/20/2017 5.400 5.550 5.300 5.350 312,000
10/19/2017 5.200 5.450 5.150 5.400 483,500
10/18/2017 5.250 5.300 5.100 5.250 298,000
10/17/2017 5.350 5.400 5.150 5.250 611,100
10/16/2017 5.000 5.350 4.975 5.350 1,034,800
10/13/2017 5.100 5.200 4.950 5.000 283,000
10/12/2017 5.150 5.250 5.000 5.100 534,500
10/11/2017 5.150 5.250 5.050 5.150 432,100
10/10/2017 5.100 5.450 5.075 5.250 617,300
10/9/2017 5.250 5.250 5.050 5.100 423,500
10/6/2017 5.300 5.400 5.200 5.300 579,000
10/5/2017 5.500 5.500 5.250 5.350 1,018,800
10/4/2017 5.550 5.600 5.450 5.500 444,100
10/3/2017 5.400 5.600 5.350 5.550 498,900
10/2/2017 5.750 5.750 5.400 5.450 1,001,400
9/29/2017 5.400 5.450 5.300 5.350 397,500
9/28/2017 5.400 5.550 5.250 5.400 386,700
9/27/2017 5.300 5.500 5.150 5.350 1,258,900
9/26/2017 5.400 5.550 5.275 5.300 558,700
9/25/2017 5.400 5.550 5.300 5.400 398,500
9/22/2017 5.250 5.450 5.150 5.350 256,600
9/21/2017 5.250 5.300 5.150 5.250 343,100
9/20/2017 5.250 5.500 5.150 5.250 883,100
9/19/2017 5.600 5.750 5.200 5.300 613,000
9/18/2017 6.050 6.050 5.550 5.600 907,100
9/15/2017 5.650 6.050 5.550 6.050 1,770,700
9/14/2017 5.550 5.700 5.450 5.550 540,400
9/13/2017 5.550 5.700 5.450 5.550 624,900
9/12/2017 5.450 5.800 5.400 5.550 532,500
9/11/2017 5.400 5.500 5.350 5.400 331,500
9/8/2017 5.650 5.650 5.350 5.400 486,800
9/7/2017 5.250 5.950 5.215 5.700 1,029,400
9/6/2017 5.050 5.350 5.025 5.250 572,600
9/5/2017 5.350 5.350 4.950 5.100 649,000
9/1/2017 5.350 5.450 5.350 5.350 454,500
8/31/2017 5.300 5.400 5.300 5.350 433,400
8/30/2017 5.350 5.400 5.150 5.300 783,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.