$29.54 +0.33 (%) Vitamin Shoppe Inc - NYSE

Feb. 10, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
2/9/201629.0429.6328.8129.21331,345
2/8/201629.5230.0929.1929.37347,319
2/5/201630.3630.8129.8529.87421,941
2/4/201629.9130.6929.8330.39342,692
2/3/201630.2730.4229.4530.14221,299
2/2/201629.9530.2529.6030.09205,417
2/1/201630.2630.5929.7030.27318,475
1/29/201629.4730.6929.4730.43370,447
1/28/201629.7330.0029.3429.44244,623
1/27/201629.6930.4629.3429.54272,144
1/26/201628.7130.0828.7129.47274,365
1/25/201628.4728.9328.2728.52315,852
1/22/201628.5229.3628.4128.61716,943
1/21/201627.7828.6627.5228.25546,186
1/20/201627.3328.1626.4827.78825,278
1/19/201628.0628.8026.2526.511,097,527
1/15/201629.1729.2226.8028.191,655,618
1/14/201631.1231.1729.9630.27502,273
1/13/201632.1232.3431.0531.14384,051
1/12/201632.0732.6231.1432.01410,203
1/11/201631.9332.4831.5531.95514,169
1/8/201632.5632.9331.7731.86429,158
1/7/201632.2833.2432.0932.57316,506
1/6/201632.4433.4032.4432.76331,448
1/5/201632.5733.0432.2632.96501,469
1/4/201632.2532.8032.0932.44289,244
12/31/201532.9732.9832.5132.70200,691
12/30/201533.2933.3932.7932.94227,388
12/29/201533.4133.6633.0733.29210,576
12/28/201533.4933.6732.8833.17228,413
12/24/201533.9233.9733.3233.51131,321
12/23/201533.9734.4133.6333.90245,529
12/22/201532.9033.9132.5233.83389,731
12/21/201532.5533.0132.3732.86379,067
12/18/201532.4632.9432.3732.50844,105
12/17/201532.9833.0932.3332.65227,676
12/16/201533.1433.4532.7832.98388,795
12/15/201532.2633.3732.2432.95804,661
12/14/201532.7233.1431.7131.94475,241
12/11/201532.6632.9332.4032.69284,269
12/10/201532.7933.8932.6932.93841,794
12/9/201532.1133.4632.0832.80338,551
12/8/201532.4832.7832.0132.13451,029
12/7/201532.1032.8931.6432.71514,940
12/4/201531.1531.8630.4731.72579,609
12/3/201530.7931.8130.7931.17524,395
12/2/201530.3830.7430.3430.50167,278
12/1/201530.5830.8230.1730.35232,261
11/30/201530.9530.9530.2330.50282,669
11/27/201531.1731.3230.5830.82103,450
11/25/201530.4431.3330.4131.21240,356
11/24/201529.6630.6129.6630.35223,371
11/23/201529.4729.9629.2629.83250,477
11/20/201528.8029.8628.6929.49455,091
11/19/201528.5928.7428.2128.54441,466
11/18/201528.5029.2027.9328.67762,570
11/17/201529.8330.0526.5728.193,905,030
11/16/201529.3029.6928.6829.65289,265
11/13/201529.8529.9329.1129.30244,193
11/12/201530.6931.1130.1030.13272,139
11/11/201531.3631.4230.6630.92274,005
11/10/201530.4831.1830.4231.15298,996
11/9/201530.8531.1130.2230.55235,990
11/6/201530.8131.1030.2131.00390,919
11/5/201532.1132.5329.7230.68811,735
11/4/201532.0034.3832.0032.351,032,641
11/3/201529.3930.0529.0729.93813,856
11/2/201528.6729.2828.2329.20519,759
10/30/201528.4029.0528.1428.69577,795
10/29/201529.5530.3827.8328.201,451,396
10/28/201530.5031.7030.2631.67274,259
10/27/201530.8631.2230.2030.47242,593
10/26/201531.6131.6430.8930.96302,063
10/23/201531.8631.8630.7031.57409,515
10/22/201533.0833.0830.8031.57952,030
10/21/201534.1034.1032.9132.98287,110
10/20/201533.6034.1933.4533.99168,940
10/19/201533.1733.7333.1333.65174,200
10/16/201533.0833.3432.6433.32151,876
10/15/201532.2033.1032.0633.09238,967
10/14/201532.9333.2332.0432.15150,480
10/13/201533.3233.4632.6032.90289,387
10/12/201534.1334.1333.4333.52158,168
10/9/201533.9734.1433.5934.04194,366
10/8/201533.2334.0733.2333.95257,233
10/7/201533.0033.3132.7033.10189,225
10/6/201533.0133.2932.7032.88171,211
10/5/201532.6233.0732.5533.00200,968
10/2/201532.0432.4531.5032.43614,786
10/1/201532.5532.8232.1832.31277,834
9/30/201532.5732.7332.2332.64224,637
9/29/201532.7633.1532.2032.33281,285
9/28/201533.2533.4532.6932.71247,643
9/25/201533.3333.7433.1933.37244,947
9/24/201533.1133.3432.7333.18181,991
9/23/201533.6533.7433.0933.20141,932
9/22/201533.5933.8633.3433.54160,849
9/21/201533.5534.4533.3633.91374,409
9/18/201533.7333.8232.8532.93375,749
9/17/201534.3134.4333.9234.00206,922
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center