$46.83 +0.27 (%) 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
12/29/201033.7834.0033.7233.9367,912
12/28/201033.8634.2233.5533.73108,518
12/27/201033.7433.8933.2733.8446,934
12/23/201033.7433.9633.4933.7448,783
12/22/201034.3234.3233.5133.7272,708
12/21/201033.8034.1233.3434.07131,858
12/20/201033.2233.9733.1933.6896,836
12/17/201032.6833.7932.3333.13255,751
12/16/201032.4033.1632.1332.84177,869
12/15/201032.7632.9332.3232.42179,715
12/14/201033.0133.0132.4332.74190,008
12/13/201033.7233.8932.8432.92150,401
12/10/201033.4233.9533.2433.69125,754
12/9/201033.3033.6132.9933.29195,157
12/8/201032.2933.8432.0433.14480,146
12/7/201030.5632.8630.2932.22782,022
12/6/201029.6530.3829.5530.03306,038
12/3/201029.4829.9929.2029.68677,183
12/2/201029.5829.8029.1929.503,387,445
12/1/201029.8029.8828.7629.24528,416
11/30/201029.4229.7428.9029.51244,899
11/29/201030.4831.0029.9230.9370,120
11/26/201030.5630.7830.3230.5228,408
11/24/201030.8831.1030.8130.8871,907
11/23/201030.2830.9430.1430.72109,043
11/22/201030.0830.7530.0830.6047,017
11/19/201030.7030.7030.0230.21107,446
11/18/201030.4131.7530.4130.87107,095
11/17/201030.3930.4530.0530.3870,026
11/16/201030.2930.5530.0130.36111,701
11/15/201030.2630.7630.0730.5689,045
11/12/201029.8330.4029.8330.0859,991
11/11/201029.9930.3329.7330.07169,447
11/10/201030.1130.5029.6930.25213,012
11/9/201030.0030.1529.8130.00141,122
11/8/201029.2129.8429.0829.8292,980
11/5/201030.0330.1529.2529.36116,732
11/4/201030.1330.7629.5829.95159,634
11/3/201028.5029.7528.2829.68276,770
11/2/201028.3428.5027.6628.40222,031
11/1/201028.0028.3627.7928.04118,023
10/29/201027.8428.0827.5827.8190,326
10/28/201027.9828.2827.4627.90470,420
10/27/201028.6628.6627.0527.56511,636
10/26/201028.4628.7828.1828.61216,704
10/25/201028.4828.8928.2628.66182,101
10/22/201027.6828.4527.6628.1362,923
10/21/201028.2928.5027.2727.59136,394
10/20/201028.0728.5927.9928.0968,812
10/19/201028.7029.1327.8627.9566,708
10/18/201029.1029.2528.3629.0844,613
10/15/201029.3829.4028.5029.05243,066
10/14/201029.0929.5028.9329.16105,863
10/13/201029.3929.4528.8629.22132,409
10/12/201029.0729.6028.9829.2578,050
10/11/201029.0929.9029.0629.20206,774
10/8/201028.1629.1428.1629.1185,187
10/7/201029.1529.3427.9628.0998,312
10/6/201028.6529.0328.3328.8361,288
10/5/201028.5029.4628.5028.7590,207
10/4/201027.9028.6727.4428.1894,679
10/1/201027.7128.0027.1527.9272,198
9/30/201027.3327.6426.8027.45104,818
9/29/201027.3627.6026.9527.0886,146
9/28/201027.6027.8027.0927.60135,712
9/27/201026.9827.6126.4327.43199,528
9/24/201026.2427.5426.2426.90129,937
9/23/201026.1326.6525.8125.8665,230
9/22/201027.0027.1426.0026.4152,443
9/21/201027.0727.3226.9527.09130,959
9/20/201026.1527.1725.7727.00192,221
9/17/201026.7426.7426.0126.04130,057
9/16/201026.8026.9726.2026.5834,080
9/15/201027.0327.3426.8026.8464,753
9/14/201027.4627.5127.0227.07183,658
9/13/201026.0028.1825.9227.49215,562
9/10/201025.7325.9725.3125.71117,854
9/9/201025.7425.8625.3025.7385,715
9/8/201025.1825.4225.0025.3970,793
9/7/201025.7225.7224.6224.92161,329
9/3/201025.7125.9625.4125.89113,169
9/2/201025.1525.5024.8725.42111,390
9/1/201024.7725.0624.3725.06169,576
8/31/201023.9124.6123.6324.4164,900
8/30/201024.5324.9524.0324.0452,500
8/27/201024.3324.7624.0424.72104,400
8/26/201024.8925.0224.1124.1363,300
8/25/201024.5325.1623.9724.86131,900
8/24/201024.6625.1424.4724.7186,000
8/23/201025.0925.3724.7325.03121,000
8/20/201024.4025.2624.1424.97139,800
8/19/201024.8224.9623.9524.44174,400
8/18/201024.9325.6024.6124.85182,700
8/17/201024.9925.2524.5325.18121,000
8/16/201024.9925.3824.6224.6891,600
8/13/201025.2925.4424.5525.10111,300
8/12/201024.7225.7824.4525.46166,300
8/11/201026.1526.1524.9525.10215,300
8/10/201026.8127.1726.2526.66206,400
8/9/201026.2527.2826.1227.06262,400
Trading Center