Vitamin Shoppe Inc $42.22

up +0.99


29/7/2014 04:05 PM  |  NYSE : VSI  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
7/29/201440.5042.6140.4642.22751,222
7/28/201442.9043.0741.2041.23626,839
7/25/201443.7143.8142.6642.69290,998
7/24/201444.1444.5543.7543.96252,837
7/23/201444.0844.1743.0844.11526,470
7/22/201443.1344.1442.9944.13455,850
7/21/201443.4243.6842.3843.09436,210
7/18/201442.3443.5042.2943.39414,661
7/17/201442.9142.9842.3242.38393,657
7/16/201442.8843.3442.2143.01321,293
7/15/201443.3143.4842.4942.74353,937
7/14/201444.0044.0043.0343.32206,244
7/11/201443.4943.9143.0443.76284,065
7/10/201443.4143.9243.0443.52367,552
7/9/201444.2444.5044.1044.42306,754
7/8/201443.4644.3443.3644.11461,113
7/7/201443.5943.6843.2843.59263,855
7/3/201443.0243.8142.8543.62155,760
7/2/201443.8543.9642.2042.78971,602
7/1/201443.2344.1143.0543.96413,010
6/30/201442.7243.2742.5843.02338,612
6/27/201442.9143.4542.6942.84639,617
6/26/201443.4443.4642.6543.11278,035
6/25/201443.3343.7443.2243.56222,072
6/24/201444.7544.7543.1543.39349,086
6/23/201444.3944.6643.9944.41154,161
6/20/201444.9545.2243.9144.37492,760
6/19/201445.5345.6944.3944.76331,286
6/18/201445.4745.6444.7745.51308,086
6/17/201444.7345.8644.7345.52453,833
6/16/201444.4445.7944.4445.77535,433
6/13/201444.4644.7343.5644.40237,901
6/12/201444.7844.8344.2544.39238,058
6/11/201444.5244.9744.3844.50263,035
6/10/201443.8444.8643.8344.85354,319
6/9/201444.0144.9843.7743.87309,188
6/6/201443.5644.1443.3844.07363,452
6/5/201443.6143.7942.5943.32240,319
6/4/201442.8643.9542.5343.42388,824
6/3/201442.1942.5041.7542.22201,606
6/2/201442.9942.9942.2542.30214,135
5/30/201442.2743.1442.2742.98330,064
5/29/201442.4942.5241.4942.16392,825
5/28/201442.7742.7742.2242.26318,401
5/27/201442.1442.9942.0842.80367,346
5/23/201442.3442.4141.8341.95391,091
5/22/201442.4042.7642.0042.24401,322
5/21/201442.1342.7241.4842.34688,219
5/20/201442.5542.5540.4242.131,507,930
5/19/201443.3343.3742.7342.89492,805
5/16/201443.2943.4843.0043.35343,393
5/15/201443.6243.8342.6443.40361,872
5/14/201443.8544.3743.6943.84391,452
5/13/201444.2044.2043.1844.00482,235
5/12/201443.8844.3543.8644.17677,414
5/9/201443.2644.0343.0043.61773,237
5/8/201443.3944.4841.9642.661,056,913
5/7/201447.7047.7042.6543.271,930,233
5/6/201445.1945.3444.5544.98866,873
5/5/201446.5146.5845.1945.35733,945
5/2/201447.0047.7546.7646.99413,080
5/1/201447.5847.8646.8146.97601,526
4/30/201447.7348.0347.2747.88277,936
4/29/201447.5448.1347.4747.87359,426
4/28/201447.7547.9646.5747.44386,241
4/25/201447.7448.0447.1647.59345,330
4/24/201448.4548.6847.5848.04314,804
4/23/201448.9949.8347.6948.14936,136
4/22/201446.8048.1046.8047.89370,257
4/21/201446.5047.0246.0846.79395,304
4/17/201447.1747.3346.2246.30497,301
4/16/201447.3047.4946.5847.26336,665
4/15/201446.1146.9645.8946.88477,845
4/14/201445.5146.2345.1046.10391,582
4/11/201445.1445.7544.5745.03286,388
4/10/201447.5447.5445.6546.27404,272
4/9/201447.4747.7146.8447.44203,241
4/8/201446.4247.4546.1747.25343,228
4/7/201447.2047.2046.2046.42443,376
4/4/201449.3749.4947.3747.52699,250
4/3/201448.5749.2848.0749.25499,207
4/2/201448.0948.8547.8948.49583,481
4/1/201447.5248.5747.3648.17827,191
3/31/201446.6747.7646.4747.52563,437
3/28/201446.3246.7446.0246.28340,068
3/27/201445.2046.4344.9446.32660,171
3/26/201445.3745.8144.9044.97336,803
3/25/201445.6346.1544.8545.111,008,474
3/24/201445.5345.5344.7745.23458,768
3/21/201445.3946.0345.1445.48712,863
3/20/201444.6045.2944.4045.10408,490
3/19/201444.7345.5244.1944.76631,388
3/18/201444.8445.3244.5244.72411,861
3/17/201445.1245.2544.5544.80452,828
3/14/201444.5346.0544.5045.05441,117
3/13/201445.2745.5543.9644.50818,595
3/12/201445.2445.7944.9245.19577,461
3/11/201446.0946.0945.2745.58393,186
3/10/201446.4346.4345.5545.97286,795
3/7/201446.4146.9046.1346.39475,631
Trading Center