$26.98 0.00 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
4/7/201629.6229.6928.4628.65491,121
4/6/201629.3329.6928.9129.65316,584
4/5/201629.4529.7829.3529.52198,626
4/4/201630.7530.9529.6829.76247,392
4/1/201630.8130.9230.2030.80219,506
3/31/201630.9731.2030.5230.96772,376
3/30/201630.4731.1030.2830.97280,001
3/29/201629.8730.3129.2330.27273,530
3/28/201629.9330.4329.8229.98298,412
3/24/201630.4830.4829.4529.82307,787
3/23/201631.3331.5230.4930.51219,684
3/22/201631.1631.8031.0631.37175,876
3/21/201632.0532.1831.1531.40218,343
3/18/201631.4632.2031.3731.95670,058
3/17/201630.1831.3029.9831.24244,062
3/16/201629.7030.3829.5830.25313,755
3/15/201630.5030.5029.6629.88387,079
3/14/201631.0531.1430.1630.66189,330
3/11/201631.1231.3030.9031.19276,957
3/10/201630.3931.2130.3530.78301,401
3/9/201630.4631.0330.1830.25405,040
3/8/201630.3830.7330.0130.26323,017
3/7/201629.9830.5229.9430.50318,317
3/4/201630.0730.8729.9430.04716,329
3/3/201628.8230.0528.7630.04516,546
3/2/201628.1829.1928.0228.93492,052
3/1/201627.5728.4227.3028.23430,463
2/29/201627.6628.2727.5827.59470,794
2/26/201627.2028.1027.0027.85466,461
2/25/201627.0027.2926.4127.13402,621
2/24/201626.5227.3126.0227.00754,693
2/23/201630.9430.9426.4726.711,786,711
2/22/201630.6731.6430.4131.09680,935
2/19/201631.2031.3630.3030.54327,065
2/18/201631.1231.5830.5931.35480,068
2/17/201631.0131.6330.9431.20390,435
2/16/201629.7830.8029.5030.70368,305
2/12/201629.5929.7628.9529.45277,766
2/11/201628.9129.4828.6329.33228,934
2/10/201629.5129.6928.9629.29211,545
2/9/201629.0429.6328.8129.21331,345
2/8/201629.5230.0929.1929.37347,319
2/5/201630.3630.8129.8529.87421,941
2/4/201629.9130.6929.8330.39342,692
2/3/201630.2730.4229.4530.14221,299
2/2/201629.9530.2529.6030.09205,417
2/1/201630.2630.5929.7030.27318,475
1/29/201629.4730.6929.4730.43370,447
1/28/201629.7330.0029.3429.44244,623
1/27/201629.6930.4629.3429.54272,144
1/26/201628.7130.0828.7129.47274,365
1/25/201628.4728.9328.2728.52315,852
1/22/201628.5229.3628.4128.61716,943
1/21/201627.7828.6627.5228.25546,186
1/20/201627.3328.1626.4827.78825,278
1/19/201628.0628.8026.2526.511,097,527
1/15/201629.1729.2226.8028.191,655,618
1/14/201631.1231.1729.9630.27502,273
1/13/201632.1232.3431.0531.14384,051
1/12/201632.0732.6231.1432.01410,203
1/11/201631.9332.4831.5531.95514,169
1/8/201632.5632.9331.7731.86429,158
1/7/201632.2833.2432.0932.57316,506
1/6/201632.4433.4032.4432.76331,448
1/5/201632.5733.0432.2632.96501,469
1/4/201632.2532.8032.0932.44289,244
12/31/201532.9732.9832.5132.70200,691
12/30/201533.2933.3932.7932.94227,388
12/29/201533.4133.6633.0733.29210,576
12/28/201533.4933.6732.8833.17228,413
12/24/201533.9233.9733.3233.51131,321
12/23/201533.9734.4133.6333.90245,529
12/22/201532.9033.9132.5233.83389,731
12/21/201532.5533.0132.3732.86379,067
12/18/201532.4632.9432.3732.50844,105
12/17/201532.9833.0932.3332.65227,676
12/16/201533.1433.4532.7832.98388,795
12/15/201532.2633.3732.2432.95804,661
12/14/201532.7233.1431.7131.94475,241
12/11/201532.6632.9332.4032.69284,269
12/10/201532.7933.8932.6932.93841,794
12/9/201532.1133.4632.0832.80338,551
12/8/201532.4832.7832.0132.13451,029
12/7/201532.1032.8931.6432.71514,940
12/4/201531.1531.8630.4731.72579,609
12/3/201530.7931.8130.7931.17524,395
12/2/201530.3830.7430.3430.50167,278
12/1/201530.5830.8230.1730.35232,261
11/30/201530.9530.9530.2330.50282,669
11/27/201531.1731.3230.5830.82103,450
11/25/201530.4431.3330.4131.21240,356
11/24/201529.6630.6129.6630.35223,371
11/23/201529.4729.9629.2629.83250,477
11/20/201528.8029.8628.6929.49455,091
11/19/201528.5928.7428.2128.54441,466
11/18/201528.5029.2027.9328.67762,570
11/17/201529.8330.0526.5728.193,905,030
11/16/201529.3029.6928.6829.65289,265
11/13/201529.8529.9329.1129.30244,193
11/12/201530.6931.1130.1030.13272,139
Trading Center