$45.77 +0.33 (%) Vitamin Shoppe Inc - NYSE

Sep. 19, 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
12/3/201353.2053.4052.5953.10349,162
12/2/201354.1954.3853.1153.20321,334
11/29/201354.6554.9253.6954.27172,616
11/27/201353.2454.6253.0254.58313,022
11/26/201353.5653.7953.0753.14441,415
11/25/201354.0654.3753.1853.38412,775
11/22/201353.9954.1753.4154.04327,353
11/21/201354.0654.7153.9854.14325,716
11/20/201354.6055.2053.8554.05629,100
11/19/201353.8054.7553.0454.56763,334
11/18/201354.2154.5053.1553.78945,422
11/15/201352.5153.0252.1452.45429,687
11/14/201352.8052.9552.2452.59384,931
11/13/201351.9453.0551.9452.89599,141
11/12/201350.6952.3650.6952.16594,791
11/11/201350.9050.9049.9950.85652,427
11/8/201350.9651.5050.7251.02638,309
11/7/201351.4351.5450.5651.04920,490
11/6/201350.4252.2049.9651.361,128,999
11/5/201351.0253.0449.4649.985,421,434
11/4/201347.1047.1044.5544.711,292,677
11/1/201346.7747.0146.0146.82763,124
10/31/201346.1847.2146.0846.911,077,575
10/30/201345.7046.2645.2446.19684,467
10/29/201344.7145.5244.5345.45342,770
10/28/201344.5444.9444.3444.57274,765
10/25/201344.5644.5644.2844.46510,511
10/24/201344.3344.5343.7044.42642,093
10/23/201343.6544.8843.6344.46439,721
10/22/201344.1344.2643.0443.74264,948
10/21/201344.8344.8344.0044.11323,631
10/18/201344.8144.9144.6344.74535,806
10/17/201344.6445.1344.3644.80418,953
10/16/201344.3044.9544.2644.80377,639
10/15/201344.8745.1944.0444.18362,406
10/14/201344.0345.5343.8945.10571,030
10/11/201343.3144.2543.0444.20327,627
10/10/201343.0543.8742.8343.46168,018
10/9/201342.9443.0042.4442.62424,515
10/8/201343.1143.6242.4642.94487,046
10/7/201343.9143.9943.4343.49249,786
10/4/201343.6144.3643.3444.24152,739
10/3/201344.2444.3643.7043.71292,400
10/2/201344.0244.4843.7344.34328,902
10/1/201343.7844.5343.4844.21523,537
9/30/201342.8844.1142.8343.75292,399
9/27/201344.2744.5043.4443.49438,245
9/26/201342.4544.5342.4544.39821,303
9/25/201342.3142.5841.8942.09340,131
9/24/201341.8942.7241.7742.39545,302
9/23/201341.0741.9141.0041.72347,779
9/20/201341.7842.0041.0741.18792,565
9/19/201341.3542.0641.3541.56229,510
9/18/201340.8141.9540.7541.39429,273
9/17/201340.5540.8140.4140.70978,963
9/16/201340.9941.3240.6140.65392,366
9/13/201341.0041.3839.9240.86836,237
9/12/201342.2342.5141.7341.96220,267
9/11/201342.1042.4842.1042.30229,917
9/10/201342.4342.6241.9442.25405,848
9/9/201342.4542.7342.1142.32362,394
9/6/201342.6842.8441.7242.43239,890
9/5/201342.6743.0742.3442.51511,157
9/4/201342.2843.0542.2842.57323,513
9/3/201342.5042.5942.0242.35330,447
8/30/201342.1942.3441.8742.12181,412
8/29/201341.5342.7841.5342.30204,144
8/28/201341.4941.9241.2741.63250,459
8/27/201341.2241.5341.1141.39417,908
8/26/201341.4241.6241.1241.53452,884
8/23/201341.7742.1640.6941.27574,699
8/22/201342.2842.5741.5041.78308,269
8/21/201343.2143.6442.0042.30424,414
8/20/201343.1243.8342.8343.32440,913
8/19/201343.2143.5442.7943.21538,837
8/16/201343.1443.6843.1343.26540,381
8/15/201343.2643.7542.4943.35455,679
8/14/201343.9444.0043.6543.71250,296
8/13/201343.3144.3543.1544.06354,542
8/12/201343.0043.5641.7843.20416,539
8/9/201343.6943.8942.9043.50502,322
8/8/201343.3444.1543.1543.89512,070
8/7/201344.6345.3643.1543.201,046,697
8/6/201346.9948.8744.5044.811,248,103
8/5/201348.8049.7447.9448.01791,284
8/2/201348.2649.2648.1448.93412,371
8/1/201348.1348.4947.8148.16402,340
7/31/201347.9548.2247.8748.03333,964
7/30/201347.6747.9947.4947.97296,650
7/29/201346.5047.5346.4347.43222,218
7/26/201346.3846.5445.8446.51226,294
7/25/201345.5646.8145.5446.61563,522
7/24/201346.3746.6145.2545.44375,509
7/23/201346.9346.9446.1346.29327,098
7/22/201348.5848.5846.4346.76601,059
7/19/201349.7549.7848.0148.45354,015
7/18/201349.7750.0649.5349.88349,865
7/17/201348.9849.7648.8649.73489,975
7/16/201349.0949.2948.5748.87563,819
7/15/201348.6049.2648.4349.17376,312
  • Showing 201-300 of 1,232 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center