$37.08 -0.17 (%) Vitamin Shoppe Inc - NYSE

Jul. 6, 2015 | 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
7/2/201537.4537.6637.2337.25126,823
7/1/201537.5737.8037.1037.36254,444
6/30/201537.6337.6337.1937.27260,767
6/29/201538.6038.8737.0037.25486,731
6/26/201538.6139.0338.3438.90499,275
6/25/201539.0339.1738.3438.49242,257
6/24/201539.0639.0838.5538.89456,126
6/23/201538.9239.2638.5939.00215,102
6/22/201538.7938.9238.2938.78435,774
6/19/201538.8139.1338.6438.70529,979
6/18/201538.7139.2538.7138.98340,035
6/17/201538.8839.3238.7138.77224,563
6/16/201538.8539.1738.7238.81358,657
6/15/201539.0339.1838.5838.88184,961
6/12/201539.2039.7339.0839.38237,548
6/11/201539.2939.5038.9939.20324,262
6/10/201538.9339.5638.9339.21315,760
6/9/201538.9939.9138.7138.84310,178
6/8/201539.0039.6138.9939.18391,528
6/5/201539.8840.4338.9839.12413,648
6/4/201540.1940.2839.7039.77197,313
6/3/201540.0140.6539.7440.21214,160
6/2/201539.3040.3139.3039.83163,982
6/1/201539.7839.9338.5539.37486,310
5/29/201540.2740.4439.5939.70330,504
5/28/201540.3041.0240.1340.29295,603
5/27/201540.6640.7140.1440.28258,985
5/26/201541.0941.0939.7340.44467,427
5/22/201541.1741.4240.4441.33368,386
5/21/201540.8441.3140.7041.20230,048
5/20/201540.6040.8540.0340.78403,281
5/19/201540.5340.7939.9340.43352,999
5/18/201540.2240.8039.7940.68342,845
5/15/201538.9840.2438.9740.21687,947
5/14/201539.2139.4438.6639.08277,313
5/13/201539.2339.5238.8939.06230,452
5/12/201539.0039.3738.5039.26321,698
5/11/201539.0639.3839.0039.09328,311
5/8/201539.4539.8538.9039.07387,190
5/7/201538.4140.5238.0739.32863,177
5/6/201539.2140.3237.5739.122,408,491
5/5/201542.1542.7541.9942.31612,312
5/4/201541.9242.5541.8042.33294,135
5/1/201541.9042.4841.5741.91242,239
4/30/201540.7442.3040.6841.88522,523
4/29/201542.7842.8941.6441.87320,072
4/28/201542.9743.6342.5142.84250,123
4/27/201543.0043.6542.8742.95373,995
4/24/201543.2743.2742.8642.98196,789
4/23/201544.1744.3542.9543.13757,297
4/22/201538.9244.5438.7544.502,943,479
4/21/201539.0439.3638.7938.96603,205
4/20/201538.8739.1338.3838.81444,657
4/17/201539.3539.4238.4238.581,004,516
4/16/201539.5840.0839.3039.61539,909
4/15/201540.0440.0739.5839.60247,588
4/14/201540.6340.7539.6239.80192,619
4/13/201540.6441.1840.3040.65169,674
4/10/201540.5440.8740.1840.55147,091
4/9/201541.1941.5340.2540.56170,920
4/8/201540.3741.2740.2541.07372,056
4/7/201540.8441.2340.4140.44288,095
4/6/201540.4641.1640.4640.95174,674
4/2/201540.8241.3940.5440.74154,715
4/1/201540.9641.0740.2240.82261,366
3/31/201541.8742.1841.1541.19207,827
3/30/201540.7642.4540.6642.06403,686
3/27/201540.4440.5539.9640.16243,458
3/26/201540.5840.6240.1740.44225,895
3/25/201540.2341.1040.0840.58567,165
3/24/201540.4040.6239.6540.10851,754
3/23/201540.5241.2840.2240.50271,345
3/20/201540.6040.7640.1440.58460,865
3/19/201540.5140.8240.2440.62186,317
3/18/201540.9440.9940.1940.70154,840
3/17/201541.1741.4740.8140.96193,458
3/16/201541.2241.6441.1341.29299,255
3/13/201541.3141.7040.8941.19213,077
3/12/201540.5941.3440.4441.32361,754
3/11/201540.3541.3840.1540.37578,174
3/10/201542.2342.7439.6940.35921,735
3/9/201541.8342.6941.7942.37354,413
3/6/201540.8142.0440.7841.68321,688
3/5/201541.0641.1740.4540.92390,675
3/4/201541.6042.2940.9140.96291,783
3/3/201542.3142.5541.9842.01264,950
3/2/201542.5143.0542.3842.62285,693
2/27/201542.3842.5741.9842.40330,365
2/26/201541.9542.7241.9542.30282,777
2/25/201541.3742.2541.3542.07636,187
2/24/201542.8844.2341.9342.17848,742
2/23/201544.5144.7343.8944.05461,279
2/20/201544.2644.8343.5944.67339,288
2/19/201544.1044.5643.8044.23163,494
2/18/201543.8744.4843.6344.12237,798
2/17/201543.9044.1443.3944.05453,429
2/13/201543.5744.1643.3143.90295,429
2/12/201542.5043.6642.1943.28453,300
2/11/201542.2242.3741.2642.13263,516
2/10/201542.4242.6141.9042.29189,141
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!