$45.85 +0.87 (%) Vitamin Shoppe Inc - NYSE

Oct. 22, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
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
8/6/201026.4926.8425.8526.2590,800
8/5/201026.8127.7826.4926.69111,400
8/4/201026.5927.2226.2527.05190,600
8/3/201027.3127.4926.4926.52147,600
8/2/201027.7027.9927.3427.49195,600
7/30/201026.8027.5026.8027.32180,100
7/29/201026.9527.2526.4727.03230,400
7/28/201026.6827.0026.2726.77150,900
7/27/201026.7727.0526.6026.78127,700
7/26/201026.9527.3325.8626.58245,000
7/23/201026.4527.0025.9026.89212,600
7/22/201025.0027.7024.6626.40571,400
7/21/201025.0625.2824.3824.61125,200
7/20/201023.8624.9423.5924.85152,700
7/19/201023.7524.1823.5024.00127,000
7/16/201024.5425.0423.6123.74237,400
7/15/201024.5525.6824.4024.68357,000
7/14/201025.1725.1723.7224.38148,400
7/13/201024.4825.2524.1525.19170,400
7/12/201025.0625.2524.1324.20137,500
7/9/201025.0325.3024.6625.08122,000
7/8/201024.6425.5624.0525.04254,600
7/7/201023.4424.5223.1924.48194,400
7/6/201024.8624.9423.1223.39350,100
7/2/201026.0726.0724.0024.65217,900
7/1/201025.5926.5924.3626.00266,100
6/30/201025.6326.0725.4725.65170,400
6/29/201027.1427.1425.5325.75180,800
6/28/201027.8628.9127.4227.43416,700
6/25/201026.9028.2526.6427.881,157,800
6/24/201026.5627.1826.4126.90199,100
6/23/201026.3426.7826.0026.64274,300
6/22/201026.2426.4426.0726.24133,700
6/21/201026.7226.8926.0726.25180,500
6/18/201025.9426.5825.7726.57129,800
6/17/201026.5027.4425.7825.79397,600
6/16/201025.2826.4924.8126.28316,700
6/15/201025.9126.1025.0325.38173,500
6/14/201025.6626.3725.5625.73111,700
6/11/201024.9325.7024.7125.53163,500
6/10/201025.5225.7924.7325.11103,700
Trading Center