$26.73 +0.03 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
9/27/201626.7726.8526.6926.73134,447
9/26/201626.7827.0026.7026.70170,056
9/23/201626.8827.4026.8326.86156,126
9/22/201627.0427.5526.9927.55185,513
9/21/201626.5426.9126.3826.82217,666
9/20/201626.7926.7926.2726.37319,091
9/19/201626.7227.0126.4926.66261,055
9/16/201626.7927.0026.5626.58401,931
9/15/201626.5226.8126.4926.81247,600
9/14/201626.5727.1326.2726.57214,559
9/13/201626.4626.9526.4626.56219,698
9/12/201626.8827.1926.5226.76302,288
9/9/201627.3627.5527.0627.10727,278
9/8/201628.2628.2827.4027.47306,127
9/7/201627.8228.3927.5528.31305,592
9/6/201627.9928.3727.7027.95275,480
9/2/201627.6027.9827.3627.85154,860
9/1/201627.6927.8527.3327.51210,455
8/31/201627.0228.2526.6927.72552,718
8/30/201626.8726.9926.8126.9773,479
8/29/201626.9627.0326.4426.98143,556
8/26/201627.4027.4026.6326.89141,816
8/25/201627.3027.5427.2027.37122,466
8/24/201627.4027.6127.2327.31147,860
8/23/201627.3227.5827.2127.54310,328
8/22/201626.8027.1626.6727.10176,761
8/19/201626.6627.1326.4026.83138,291
8/18/201626.4926.7326.2326.72188,020
8/17/201628.3528.3526.2926.37530,107
8/16/201627.5028.5627.4228.51592,838
8/15/201626.9127.5426.9027.54491,344
8/12/201626.7626.9326.6626.85156,908
8/11/201626.8727.6226.6626.72226,588
8/10/201627.2327.3226.4526.46152,924
8/9/201627.5027.5726.9627.06182,455
8/8/201627.2627.9927.2627.62286,971
8/5/201627.9528.3927.2027.21582,366
8/4/201628.2528.3227.4427.67397,106
8/3/201628.5628.9426.6928.31697,442
8/2/201629.0029.2028.1428.28492,552
8/1/201629.2429.3928.8229.15299,654
7/29/201629.4329.5629.0329.26569,358
7/28/201631.5031.5029.5129.51374,467
7/27/201632.0932.3131.6531.70272,811
7/26/201631.9332.2431.8431.96183,604
7/25/201631.3532.0231.3131.88237,170
7/22/201631.1931.4430.7431.38158,629
7/21/201631.4231.5131.1031.13149,670
7/20/201631.2531.5830.9531.36114,542
7/19/201631.6131.7331.1131.1586,059
7/18/201631.2231.9431.0831.79516,563
7/15/201631.5131.5131.0031.0878,767
7/14/201631.8931.9631.3731.4086,474
7/13/201631.9232.2231.5731.67222,305
7/12/201631.9332.0831.6031.60226,103
7/11/201631.7632.0431.5231.70238,703
7/8/201631.3231.8231.3231.79219,009
7/7/201630.7731.0430.5730.97213,181
7/6/201629.9130.7829.9130.69198,780
7/5/201630.4830.6229.6829.95247,697
7/1/201630.5330.8730.5330.71135,156
6/30/201630.5630.7330.0930.57223,214
6/29/201630.1430.5429.7630.44263,575
6/28/201629.3030.1329.3029.81217,023
6/27/201629.8229.8228.6828.96162,074
6/24/201629.5930.3829.4130.20239,508
6/23/201630.9031.0530.7030.83158,879
6/22/201630.2730.7730.1730.53172,347
6/21/201630.7030.7030.1030.29144,846
6/20/201631.3331.5530.6630.68233,489
6/17/201630.7231.2330.1330.90344,710
6/16/201630.4530.7330.0630.62128,569
6/15/201630.5731.1330.1230.67172,872
6/14/201630.1030.4229.7030.38161,776
6/13/201630.3430.7329.9330.18281,547
6/10/201630.3730.6929.7530.49275,447
6/9/201631.0831.1630.6130.72207,135
6/8/201631.4531.6630.9331.25197,114
6/7/201630.7231.4730.6431.44145,161
6/6/201630.8031.1130.5130.86133,892
6/3/201630.9130.9730.3830.77216,625
6/2/201630.4831.0830.4531.02173,665
6/1/201630.0930.6330.0230.48182,880
5/31/201630.2430.3129.9930.24276,290
5/27/201629.8530.1629.7430.12202,814
5/26/201629.7229.9329.3729.81246,155
5/25/201629.0929.9828.9229.77258,272
5/24/201628.6129.3128.1329.05345,120
5/23/201628.9829.2328.3628.36244,443
5/20/201628.1229.1428.1229.05303,359
5/19/201628.0028.7628.0028.13296,573
5/18/201627.8528.2327.7728.04368,886
5/17/201628.1128.2127.7727.99373,746
5/16/201627.6628.2127.6128.09286,440
5/13/201627.5628.2627.5027.65453,685
5/12/201627.9628.3627.3227.70362,100
5/11/201629.6429.8327.7227.78481,086
5/10/201629.7630.2029.3830.08322,496
5/9/201628.6029.7828.6029.67410,492
5/6/201628.3728.7627.7028.62441,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center