StockSelector.com
  Research, Select, & Monitor Monday, September 25, 2017 2:45:58 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Vitamin Shoppe Inc$5.40$.05.93%

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

Your Target?


From 6/29/2017 to 9/22/2017 
Date Open High Low Close Volume
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
8/29/2017 5.200 5.250 4.950 5.000 1,122,300
8/28/2017 5.550 5.700 5.125 5.250 1,035,700
8/25/2017 5.400 5.550 5.300 5.500 743,000
8/24/2017 5.550 5.650 5.350 5.400 782,800
8/23/2017 5.550 5.625 5.500 5.550 829,100
8/22/2017 5.700 5.750 5.600 5.600 1,082,400
8/21/2017 5.900 5.950 5.700 5.750 566,100
8/18/2017 5.900 6.050 5.800 5.900 891,500
8/17/2017 6.050 6.150 5.800 5.850 835,400
8/16/2017 6.000 6.250 6.000 6.050 527,300
8/15/2017 6.400 6.450 5.900 6.100 822,400
8/14/2017 6.300 6.500 6.250 6.450 924,200
8/11/2017 5.850 6.500 5.750 6.200 1,290,700
8/10/2017 6.150 6.500 5.900 6.000 2,662,500
8/9/2017 6.850 7.500 6.050 6.100 5,149,800
8/8/2017 9.800 10.000 9.550 9.600 669,700
8/7/2017 9.950 10.050 9.750 9.850 363,300
8/4/2017 9.950 10.100 9.900 10.050 334,500
8/3/2017 10.150 10.400 9.900 9.950 421,100
8/2/2017 10.600 10.700 10.100 10.100 343,500
8/1/2017 11.000 11.050 10.525 10.600 287,800
7/31/2017 10.850 11.000 10.550 11.000 392,500
7/28/2017 10.900 10.950 10.700 10.850 284,200
7/27/2017 10.750 11.250 10.650 10.950 862,000
7/26/2017 10.750 11.000 10.550 10.800 309,400
7/25/2017 10.500 11.000 10.300 10.800 394,200
7/24/2017 10.700 10.700 10.450 10.550 290,600
7/21/2017 11.450 11.450 10.250 10.850 513,500
7/20/2017 11.400 11.650 11.300 11.400 178,900
7/19/2017 11.300 11.400 11.200 11.400 269,400
7/18/2017 11.100 11.300 10.950 11.250 178,800
7/17/2017 11.000 11.350 10.900 11.150 483,300
7/14/2017 11.000 11.050 10.800 11.000 134,800
7/13/2017 10.800 11.225 10.650 11.000 346,400
7/12/2017 10.850 11.000 10.600 10.800 384,300
7/11/2017 10.700 10.750 10.350 10.750 618,900
7/10/2017 11.450 11.450 10.650 10.650 461,200
7/7/2017 10.850 11.550 10.680 11.450 315,200
7/6/2017 11.300 11.480 10.800 10.850 210,900
7/5/2017 11.800 11.800 11.200 11.250 326,500
7/3/2017 11.650 12.000 11.550 11.900 311,000
6/30/2017 11.450 11.700 11.250 11.650 267,000
6/29/2017 11.300 11.600 11.150 11.450 620,300


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.