$25.20 0.00 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/201624.8525.3024.5025.20374,329
12/5/201623.8524.9823.8024.85599,653
12/2/201624.3024.4023.6023.65278,732
12/1/201624.7024.8524.2524.30281,116
11/30/201625.0525.3524.6024.85379,136
11/29/201625.2525.5024.9525.05226,852
11/28/201625.7525.7525.0025.10270,491
11/25/201625.7025.8525.5525.80101,205
11/23/201625.9526.0525.5525.75254,835
11/22/201626.2026.3525.8025.90352,434
11/21/201625.7026.2525.5026.00242,835
11/18/201625.6525.8025.2025.70240,583
11/17/201625.7025.9025.3525.80217,949
11/16/201625.4525.8025.2025.55224,757
11/15/201626.0526.0525.0025.45267,872
11/14/201625.5026.6025.5026.20304,093
11/11/201624.5025.3524.1525.30250,025
11/10/201623.9524.9523.7524.50414,157
11/9/201622.8523.8522.3623.75245,600
11/8/201623.1523.3522.6523.20146,341
11/7/201623.4023.4523.0023.20140,814
11/4/201622.5023.5522.4523.05240,456
11/3/201622.5022.8521.9022.55289,558
11/2/201626.7026.9522.9023.05587,799
11/1/201625.0025.9025.0025.70249,758
10/31/201624.8525.1024.6525.05209,357
10/28/201624.5524.9524.4824.85247,900
10/27/201625.5026.6524.5524.90422,613
10/26/201627.6027.8327.2027.3584,603
10/25/201627.7528.0027.5527.80181,607
10/24/201627.8528.3327.8528.00186,521
10/21/201627.9027.9527.5027.70139,860
10/20/201627.7528.2027.7527.95105,035
10/19/201627.2528.0026.9027.95236,031
10/18/201626.9027.1526.6526.8569,463
10/17/201627.3027.4626.7026.75121,468
10/14/201627.2928.4127.2927.47225,844
10/13/201627.7227.7227.2227.25125,039
10/12/201627.5828.0127.3827.88123,681
10/11/201627.8128.1027.4127.51172,526
10/10/201627.9728.0927.7127.92183,099
10/7/201627.7027.8327.4027.80486,291
10/6/201627.5227.8727.3927.61264,535
10/5/201627.0627.6626.9827.5688,902
10/4/201627.3427.5926.8626.93147,184
10/3/201626.8527.4126.7227.35171,256
9/30/201626.1726.9526.1026.85153,518
9/29/201626.5526.5526.1026.12186,754
9/28/201626.7726.8226.2926.52202,883
9/27/201626.7726.8526.6926.73134,447
9/26/201626.7827.0026.7026.70170,056
9/23/201626.8827.4026.8326.86156,126
9/22/201627.0427.5526.9927.55185,513
9/21/201626.5426.9126.3826.82217,666
9/20/201626.7926.7926.2726.37319,091
9/19/201626.7227.0126.4926.66261,055
9/16/201626.7927.0026.5626.58401,931
9/15/201626.5226.8126.4926.81247,600
9/14/201626.5727.1326.2726.57214,559
9/13/201626.4626.9526.4626.56219,698
9/12/201626.8827.1926.5226.76302,288
9/9/201627.3627.5527.0627.10727,278
9/8/201628.2628.2827.4027.47306,127
9/7/201627.8228.3927.5528.31305,592
9/6/201627.9928.3727.7027.95275,480
9/2/201627.6027.9827.3627.85154,860
9/1/201627.6927.8527.3327.51210,455
8/31/201627.0228.2526.6927.72552,718
8/30/201626.8726.9926.8126.9773,479
8/29/201626.9627.0326.4426.98143,556
8/26/201627.4027.4026.6326.89141,816
8/25/201627.3027.5427.2027.37122,466
8/24/201627.4027.6127.2327.31147,860
8/23/201627.3227.5827.2127.54310,328
8/22/201626.8027.1626.6727.10176,761
8/19/201626.6627.1326.4026.83138,291
8/18/201626.4926.7326.2326.72188,020
8/17/201628.3528.3526.2926.37530,107
8/16/201627.5028.5627.4228.51592,838
8/15/201626.9127.5426.9027.54491,344
8/12/201626.7626.9326.6626.85156,908
8/11/201626.8727.6226.6626.72226,588
8/10/201627.2327.3226.4526.46152,924
8/9/201627.5027.5726.9627.06182,455
8/8/201627.2627.9927.2627.62286,971
8/5/201627.9528.3927.2027.21582,366
8/4/201628.2528.3227.4427.67397,106
8/3/201628.5628.9426.6928.31697,442
8/2/201629.0029.2028.1428.28492,552
8/1/201629.2429.3928.8229.15299,654
7/29/201629.4329.5629.0329.26569,358
7/28/201631.5031.5029.5129.51374,467
7/27/201632.0932.3131.6531.70272,811
7/26/201631.9332.2431.8431.96183,604
7/25/201631.3532.0231.3131.88237,170
7/22/201631.1931.4430.7431.38158,629
7/21/201631.4231.5131.1031.13149,670
7/20/201631.2531.5830.9531.36114,542
7/19/201631.6131.7331.1131.1586,059
7/18/201631.2231.9431.0831.79516,563
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center