$39.70 -0.59 (%) Vitamin Shoppe Inc - NYSE

May. 29, 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
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
2/9/201542.1442.6942.0342.25146,685
2/6/201542.1542.6741.9842.33282,860
2/5/201541.4242.4541.3442.06229,353
2/4/201541.1641.5540.8341.15562,891
2/3/201541.5941.7540.4541.33822,698
2/2/201542.3442.6041.4341.87479,462
1/30/201542.4642.8542.1442.27354,768
1/29/201542.6143.1742.3442.69211,989
1/28/201543.1943.5642.2742.50270,842
1/27/201542.6243.3142.3743.10272,440
1/26/201542.7843.5542.4143.01235,433
1/23/201542.6143.1941.8642.87353,231
1/22/201541.3543.0041.3542.62530,271
1/21/201539.7941.4339.6441.30644,080
1/20/201540.9140.9539.8239.97380,821
1/16/201540.1841.1539.7541.03368,869
1/15/201542.0042.0040.2540.38556,250
1/14/201542.6642.8441.4242.10385,380
1/13/201543.6844.1842.5143.00411,447
1/12/201543.7543.7842.8343.38329,445
1/9/201543.6443.9843.1043.72287,661
1/8/201544.6444.6542.6743.761,095,232
1/7/201545.9046.4745.3945.83283,358
1/6/201546.1246.5444.8045.45522,203
1/5/201547.0547.2845.6346.07410,497
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center