$34.66 -1.14 (%) Vitamin Shoppe Inc - NYSE

Sep. 1, 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
8/31/201535.3935.9335.3935.80174,590
8/28/201535.3935.6935.0935.57233,006
8/27/201535.2335.9234.9935.40331,831
8/26/201535.0335.0334.1734.96286,315
8/25/201535.4535.4534.0734.29359,397
8/24/201533.6635.4333.6034.74462,251
8/21/201535.0035.5834.6235.02422,911
8/20/201535.8436.3935.4835.57253,766
8/19/201536.5136.5135.7236.07252,020
8/18/201536.8737.3036.6036.69249,467
8/17/201536.8637.3136.5037.23294,333
8/14/201536.7137.0636.4636.89199,732
8/13/201537.0337.2936.6936.74179,037
8/12/201537.2937.2936.5237.03191,372
8/11/201537.5037.8437.2737.54178,918
8/10/201537.3437.9837.2737.70355,364
8/7/201537.3237.5836.7237.11417,208
8/6/201537.4537.6736.7037.51415,094
8/5/201537.5037.9936.8837.52865,765
8/4/201536.8137.5036.3836.69483,261
8/3/201536.8036.9936.2336.75418,926
7/31/201537.0037.5336.5536.76517,022
7/30/201535.3037.3335.2636.93748,073
7/29/201534.5735.3434.4735.15329,847
7/28/201535.2135.2134.0834.60462,698
7/27/201535.4935.5934.9235.15436,031
7/24/201535.8036.0835.5335.63292,237
7/23/201536.6336.8035.8035.84271,740
7/22/201535.6436.6535.6436.59276,179
7/21/201536.5636.9535.7535.84379,923
7/20/201537.0537.0536.4436.65184,673
7/17/201537.8137.8136.8837.05209,445
7/16/201537.4938.0637.3037.74275,954
7/15/201538.0338.2637.3937.41261,348
7/14/201537.3938.1137.2037.88359,921
7/13/201537.2037.3937.0437.20229,480
7/10/201536.8937.3336.8036.98169,076
7/9/201537.2237.3436.5636.57358,611
7/8/201537.1737.5736.6836.89218,663
7/7/201537.0437.5036.5537.44227,820
7/6/201537.0537.4836.9037.08178,143
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
  • 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!