$45.44 +2.09 (%) Vitamin Shoppe Inc - NYSE

Sep. 18, 2014 | 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
9/18/201443.3546.6343.1745.442,618,977
9/17/201443.2543.5542.9943.35401,136
9/16/201442.6943.3742.4943.23368,646
9/15/201443.4443.5042.7442.78467,361
9/12/201443.8944.0242.9343.49938,097
9/11/201440.7344.4540.7343.771,935,474
9/10/201441.0541.1140.2340.95509,800
9/9/201440.8541.4240.5841.10547,508
9/8/201441.3741.8740.6740.75402,667
9/5/201440.6041.5140.2141.50500,662
9/4/201440.2140.9640.1340.65553,552
9/3/201440.0440.8339.8740.24791,792
9/2/201439.3439.7639.0739.50332,239
8/29/201439.6139.9939.1339.19274,708
8/28/201439.7140.4339.2839.63641,627
8/27/201438.5640.0738.4139.86724,933
8/26/201438.2638.4938.1638.371,338,599
8/25/201438.7338.7338.0938.09435,504
8/22/201438.6438.7538.2338.40481,375
8/21/201438.6238.7938.3538.58481,273
8/20/201438.6038.8038.2038.52521,542
8/19/201438.7738.7738.4738.60397,087
8/18/201438.5138.7038.3138.61318,059
8/15/201438.7938.8237.7538.19368,877
8/14/201438.3438.5938.0938.49266,312
8/13/201438.5838.6538.0038.32358,335
8/12/201439.2139.3438.4938.60471,672
8/11/201438.0840.1437.9139.461,346,472
8/8/201437.4937.8536.9037.55869,242
8/7/201438.2638.4237.1037.53764,994
8/6/201439.0139.4438.0338.111,333,245
8/5/201441.5041.5038.7840.141,829,637
8/4/201442.3943.9542.3443.60823,689
8/1/201442.5042.9841.9742.15626,335
7/31/201442.8343.1042.1542.65521,995
7/30/201442.4143.4242.4143.25362,883
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
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center