$36.27 -0.49 (%) Vitamin Shoppe Inc - NYSE

Aug. 3, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
3/10/201542.2342.7439.6940.35921,735
3/9/201541.8342.6941.7942.37354,413
3/6/201540.8142.0440.7841.68321,688
3/5/201541.0641.1740.4540.92390,675
3/4/201541.6042.2940.9140.96291,783
3/3/201542.3142.5541.9842.01264,950
3/2/201542.5143.0542.3842.62285,693
2/27/201542.3842.5741.9842.40330,365
2/26/201541.9542.7241.9542.30282,777
2/25/201541.3742.2541.3542.07636,187
2/24/201542.8844.2341.9342.17848,742
2/23/201544.5144.7343.8944.05461,279
2/20/201544.2644.8343.5944.67339,288
2/19/201544.1044.5643.8044.23163,494
2/18/201543.8744.4843.6344.12237,798
2/17/201543.9044.1443.3944.05453,429
2/13/201543.5744.1643.3143.90295,429
2/12/201542.5043.6642.1943.28453,300
2/11/201542.2242.3741.2642.13263,516
2/10/201542.4242.6141.9042.29189,141
2/9/201542.1442.6942.0342.25146,685
2/6/201542.1542.6741.9842.33282,860
2/5/201541.4242.4541.3442.06229,353
2/4/201541.1641.5540.8341.15562,891
2/3/201541.5941.7540.4541.33822,698
2/2/201542.3442.6041.4341.87479,462
1/30/201542.4642.8542.1442.27354,768
1/29/201542.6143.1742.3442.69211,989
1/28/201543.1943.5642.2742.50270,842
1/27/201542.6243.3142.3743.10272,440
1/26/201542.7843.5542.4143.01235,433
1/23/201542.6143.1941.8642.87353,231
1/22/201541.3543.0041.3542.62530,271
1/21/201539.7941.4339.6441.30644,080
1/20/201540.9140.9539.8239.97380,821
1/16/201540.1841.1539.7541.03368,869
1/15/201542.0042.0040.2540.38556,250
1/14/201542.6642.8441.4242.10385,380
1/13/201543.6844.1842.5143.00411,447
1/12/201543.7543.7842.8343.38329,445
1/9/201543.6443.9843.1043.72287,661
1/8/201544.6444.6542.6743.761,095,232
1/7/201545.9046.4745.3945.83283,358
1/6/201546.1246.5444.8045.45522,203
1/5/201547.0547.2845.6346.07410,497
1/2/201548.6648.8546.1247.19551,930
12/31/201447.9748.8447.9748.58273,908
12/30/201447.4948.2547.2847.95215,681
12/29/201447.2948.3747.0547.67337,065
12/26/201447.5748.0546.9947.17165,049
12/24/201446.9247.4446.5747.24174,914
12/23/201446.3947.5446.2546.97471,787
12/22/201446.1346.7645.7546.23414,142
12/19/201446.7547.0845.4646.16866,524
12/18/201447.0547.2046.1246.83386,373
12/17/201446.2546.9345.8946.56516,426
12/16/201446.2347.3645.9246.10277,554
12/15/201446.2547.1245.8946.46379,958
12/12/201445.2446.3445.1545.98408,214
12/11/201446.4447.5645.6145.83453,698
12/10/201447.0847.7546.3546.39257,374
12/9/201446.3747.3546.1247.18276,210
12/8/201447.1147.4746.3546.84332,062
12/5/201447.0947.8047.0047.29274,771
12/4/201445.5847.6445.5847.18434,223
12/3/201446.1746.6945.7246.09466,751
12/2/201446.7147.2246.0946.18355,905
12/1/201447.5947.6345.8446.52496,453
11/28/201447.5548.6547.1947.86181,904
11/26/201448.1048.2147.0947.51168,704
11/25/201448.2348.5147.4248.10351,111
11/24/201447.2548.3647.0248.03354,541
11/21/201448.5848.6247.1247.24279,228
11/20/201446.6048.2146.5547.78275,125
11/19/201446.3246.9045.9446.64449,009
11/18/201446.5846.8745.8846.41352,580
11/17/201447.9447.9446.6746.71358,554
11/14/201448.1249.0447.8947.95550,375
11/13/201448.3148.8047.5748.10387,119
11/12/201447.0948.3147.0848.16666,800
11/11/201447.4747.7146.8147.19548,969
11/10/201446.6247.7046.6047.38570,510
11/7/201445.9246.8845.3346.64655,089
11/6/201445.4647.3845.4147.07927,981
11/5/201443.2245.9942.7145.441,082,583
11/4/201441.3043.7040.7543.002,198,173
11/3/201446.7947.1745.5045.73926,325
10/31/201448.0348.0346.7446.93630,496
10/30/201445.2347.5445.1747.47658,115
10/29/201445.7446.0044.8645.23486,213
10/28/201445.6845.7045.0045.41705,675
10/27/201445.8545.9844.8445.35475,630
10/24/201445.5046.0445.0645.94307,809
10/23/201445.4346.3545.0445.53553,275
10/22/201444.9746.1444.6245.14492,770
10/21/201445.3945.8144.1744.98561,604
10/20/201442.3346.5042.2045.431,418,073
10/17/201443.1143.1942.1242.40425,808
10/16/201441.4143.0041.1542.77332,901
10/15/201441.8842.5640.3541.91643,774
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!