$46.83 0.00 (%) Vitamin Shoppe Inc - NYSE

Dec. 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
12/18/201447.0547.2046.1246.83386,373
12/17/201446.2546.9345.8946.56516,426
12/16/201446.2347.3645.9246.10277,554
12/15/201446.2547.1245.8946.46379,958
12/12/201445.2446.3445.1545.98408,214
12/11/201446.4447.5645.6145.83453,698
12/10/201447.0847.7546.3546.39257,374
12/9/201446.3747.3546.1247.18276,210
12/8/201447.1147.4746.3546.84332,062
12/5/201447.0947.8047.0047.29274,771
12/4/201445.5847.6445.5847.18434,223
12/3/201446.1746.6945.7246.09466,751
12/2/201446.7147.2246.0946.18355,905
12/1/201447.5947.6345.8446.52496,453
11/28/201447.5548.6547.1947.86181,904
11/26/201448.1048.2147.0947.51168,704
11/25/201448.2348.5147.4248.10351,111
11/24/201447.2548.3647.0248.03354,541
11/21/201448.5848.6247.1247.24279,228
11/20/201446.6048.2146.5547.78275,125
11/19/201446.3246.9045.9446.64449,009
11/18/201446.5846.8745.8846.41352,580
11/17/201447.9447.9446.6746.71358,554
11/14/201448.1249.0447.8947.95550,375
11/13/201448.3148.8047.5748.10387,119
11/12/201447.0948.3147.0848.16666,800
11/11/201447.4747.7146.8147.19548,969
11/10/201446.6247.7046.6047.38570,510
11/7/201445.9246.8845.3346.64655,089
11/6/201445.4647.3845.4147.07927,981
11/5/201443.2245.9942.7145.441,082,583
11/4/201441.3043.7040.7543.002,198,173
11/3/201446.7947.1745.5045.73926,325
10/31/201448.0348.0346.7446.93630,496
10/30/201445.2347.5445.1747.47658,115
10/29/201445.7446.0044.8645.23486,213
10/28/201445.6845.7045.0045.41705,675
10/27/201445.8545.9844.8445.35475,630
10/24/201445.5046.0445.0645.94307,809
10/23/201445.4346.3545.0445.53553,275
10/22/201444.9746.1444.6245.14492,770
10/21/201445.3945.8144.1744.98561,604
10/20/201442.3346.5042.2045.431,418,073
10/17/201443.1143.1942.1242.40425,808
10/16/201441.4143.0041.1542.77332,901
10/15/201441.8842.5640.3541.91643,774
10/14/201442.5443.2042.2542.32642,090
10/13/201442.5142.8042.0542.17643,040
10/10/201442.2842.8241.8942.45638,700
10/9/201443.2743.6441.9442.49418,217
10/8/201442.6743.4842.6743.42430,835
10/7/201443.3143.6542.7142.75443,722
10/6/201443.9944.2843.6443.68246,695
10/3/201443.9144.1443.6043.92344,641
10/2/201442.7443.5342.1943.45530,874
10/1/201444.3944.5242.3242.82847,254
9/30/201444.6944.9344.1944.39674,211
9/29/201445.8346.0945.3045.40586,629
9/26/201446.2646.4045.8846.09601,146
9/25/201446.1046.7845.9446.10626,552
9/24/201446.3246.6045.7546.30783,441
9/23/201445.4746.3045.3146.15980,553
9/22/201446.0546.5445.6045.671,158,198
9/19/201445.9046.5145.0645.771,825,201
9/18/201443.3546.6343.1745.442,618,977
9/17/201443.2543.5542.9943.35401,136
9/16/201442.6943.3742.4943.23369,914
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center