$30.24 +0.12 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
5/27/201629.8530.1629.7430.12202,814
5/26/201629.7229.9329.3729.81246,155
5/25/201629.0929.9828.9229.77258,272
5/24/201628.6129.3128.1329.05345,120
5/23/201628.9829.2328.3628.36244,443
5/20/201628.1229.1428.1229.05303,359
5/19/201628.0028.7628.0028.13296,573
5/18/201627.8528.2327.7728.04368,886
5/17/201628.1128.2127.7727.99373,746
5/16/201627.6628.2127.6128.09286,440
5/13/201627.5628.2627.5027.65453,685
5/12/201627.9628.3627.3227.70362,100
5/11/201629.6429.8327.7227.78481,086
5/10/201629.7630.2029.3830.08322,496
5/9/201628.6029.7828.6029.67410,492
5/6/201628.3728.7627.7028.62441,617
5/5/201629.3729.5828.2728.40546,424
5/4/201629.2930.5729.0529.30969,343
5/3/201628.2628.5027.4827.51425,101
5/2/201627.8728.5427.4128.39581,187
4/29/201627.5428.0027.1327.37673,862
4/28/201629.6429.6427.5727.81758,811
4/27/201630.9131.0530.7430.97234,283
4/26/201630.5631.1030.3331.02534,171
4/25/201630.1230.7130.0130.41366,001
4/22/201630.1030.3329.6830.12201,448
4/21/201629.8830.6329.6830.16377,039
4/20/201629.4929.6429.1929.43187,960
4/19/201629.5630.0129.4129.47134,496
4/18/201629.6229.6229.0829.44120,171
4/15/201629.2429.7829.1829.75140,857
4/14/201629.5829.6529.2429.29110,804
4/13/201628.9229.5928.5829.55205,711
4/12/201628.5228.8828.1028.74158,515
4/11/201628.7628.9728.4228.47172,463
4/8/201628.7228.9128.3928.60177,370
4/7/201629.6229.6928.4628.65491,121
4/6/201629.3329.6928.9129.65316,584
4/5/201629.4529.7829.3529.52198,626
4/4/201630.7530.9529.6829.76247,392
4/1/201630.8130.9230.2030.80219,506
3/31/201630.9731.2030.5230.96772,376
3/30/201630.4731.1030.2830.97280,001
3/29/201629.8730.3129.2330.27273,530
3/28/201629.9330.4329.8229.98298,412
3/24/201630.4830.4829.4529.82307,787
3/23/201631.3331.5230.4930.51219,684
3/22/201631.1631.8031.0631.37175,876
3/21/201632.0532.1831.1531.40218,343
3/18/201631.4632.2031.3731.95670,058
3/17/201630.1831.3029.9831.24244,062
3/16/201629.7030.3829.5830.25313,755
3/15/201630.5030.5029.6629.88387,079
3/14/201631.0531.1430.1630.66189,330
3/11/201631.1231.3030.9031.19276,957
3/10/201630.3931.2130.3530.78301,401
3/9/201630.4631.0330.1830.25405,040
3/8/201630.3830.7330.0130.26323,017
3/7/201629.9830.5229.9430.50318,317
3/4/201630.0730.8729.9430.04716,329
3/3/201628.8230.0528.7630.04516,546
3/2/201628.1829.1928.0228.93492,052
3/1/201627.5728.4227.3028.23430,463
2/29/201627.6628.2727.5827.59470,794
2/26/201627.2028.1027.0027.85466,461
2/25/201627.0027.2926.4127.13402,621
2/24/201626.5227.3126.0227.00754,693
2/23/201630.9430.9426.4726.711,786,711
2/22/201630.6731.6430.4131.09680,935
2/19/201631.2031.3630.3030.54327,065
2/18/201631.1231.5830.5931.35480,068
2/17/201631.0131.6330.9431.20390,435
2/16/201629.7830.8029.5030.70368,305
2/12/201629.5929.7628.9529.45277,766
2/11/201628.9129.4828.6329.33228,934
2/10/201629.5129.6928.9629.29211,545
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center