$40.55 -0.41 (%) Vitamin Shoppe Inc - NYSE

Mar. 5, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
5/16/201443.2943.4843.0043.35343,393
5/15/201443.6243.8342.6443.40361,872
5/14/201443.8544.3743.6943.84391,452
5/13/201444.2044.2043.1844.00482,235
5/12/201443.8844.3543.8644.17677,414
5/9/201443.2644.0343.0043.61773,237
5/8/201443.3944.4841.9642.661,056,913
5/7/201447.7047.7042.6543.271,930,233
5/6/201445.1945.3444.5544.98866,873
5/5/201446.5146.5845.1945.35733,945
5/2/201447.0047.7546.7646.99413,080
5/1/201447.5847.8646.8146.97601,526
4/30/201447.7348.0347.2747.88277,936
4/29/201447.5448.1347.4747.87359,426
4/28/201447.7547.9646.5747.44386,241
4/25/201447.7448.0447.1647.59345,330
4/24/201448.4548.6847.5848.04314,804
4/23/201448.9949.8347.6948.14936,136
4/22/201446.8048.1046.8047.89370,257
4/21/201446.5047.0246.0846.79395,304
4/17/201447.1747.3346.2246.30497,301
4/16/201447.3047.4946.5847.26336,665
4/15/201446.1146.9645.8946.88477,845
4/14/201445.5146.2345.1046.10391,582
4/11/201445.1445.7544.5745.03286,388
4/10/201447.5447.5445.6546.27404,272
4/9/201447.4747.7146.8447.44203,241
4/8/201446.4247.4546.1747.25343,228
4/7/201447.2047.2046.2046.42443,376
4/4/201449.3749.4947.3747.52699,250
4/3/201448.5749.2848.0749.25499,207
4/2/201448.0948.8547.8948.49583,481
4/1/201447.5248.5747.3648.17827,191
3/31/201446.6747.7646.4747.52563,437
3/28/201446.3246.7446.0246.28340,068
3/27/201445.2046.4344.9446.32660,171
3/26/201445.3745.8144.9044.97336,803
3/25/201445.6346.1544.8545.111,008,474
3/24/201445.5345.5344.7745.23458,768
3/21/201445.3946.0345.1445.48712,863
3/20/201444.6045.2944.4045.10408,490
3/19/201444.7345.5244.1944.76631,388
3/18/201444.8445.3244.5244.72411,861
3/17/201445.1245.2544.5544.80452,828
3/14/201444.5346.0544.5045.05441,117
3/13/201445.2745.5543.9644.50818,595
3/12/201445.2445.7944.9245.19577,461
3/11/201446.0946.0945.2745.58393,186
3/10/201446.4346.4345.5545.97286,795
3/7/201446.4146.9046.1346.39475,631
3/6/201446.3046.3745.6446.24416,972
3/5/201446.7446.8246.0546.29386,327
3/4/201446.6747.0646.2646.69459,503
3/3/201446.3246.8645.9646.19662,676
2/28/201446.5447.0446.2946.79699,851
2/27/201446.4746.5745.9546.37633,126
2/26/201445.3747.5245.1046.331,503,088
2/25/201445.9545.9543.7345.334,299,642
2/24/201441.9242.4041.7341.971,171,334
2/21/201441.9542.4741.6841.85967,583
2/20/201441.6542.1941.4741.83742,443
2/19/201441.3641.7841.2541.51672,506
2/18/201442.0442.8941.2041.421,175,642
2/14/201441.6742.2240.5741.641,955,143
2/13/201444.0745.0244.0144.25467,334
2/12/201445.4045.5243.6644.43681,080
2/11/201445.1046.0544.9145.16664,780
2/10/201445.2245.4044.8545.15804,207
2/7/201444.6845.6344.6845.44745,571
2/6/201443.2344.7443.2244.45596,013
2/5/201443.2943.6342.5342.97487,980
2/4/201443.4944.2343.4843.56655,961
2/3/201444.7944.8942.6943.04860,023
1/31/201444.5145.0844.0944.82359,886
1/30/201444.4645.3044.4345.00647,676
1/29/201444.8745.0843.5844.11745,899
1/28/201445.4046.0045.1845.35415,521
1/27/201446.7447.1145.3145.59997,726
1/24/201446.0047.1145.5246.70706,410
1/23/201447.3147.5946.1446.241,066,399
1/22/201447.0249.8346.6948.731,039,954
1/21/201447.6947.9946.6846.88363,587
1/17/201447.1447.5346.7647.31319,792
1/16/201448.5948.5946.5247.15732,484
1/15/201448.0248.8847.8948.75602,714
1/14/201446.3848.1146.3848.05455,498
1/13/201448.0248.2246.2246.40561,711
1/10/201448.8849.2347.9548.00555,048
1/9/201450.3550.3548.4649.05863,275
1/8/201451.1551.3050.0150.22492,852
1/7/201451.0251.6550.5751.26373,708
1/6/201450.7551.7650.2650.75483,909
1/3/201451.6551.9049.2850.671,174,079
1/2/201452.0152.1051.1551.71443,213
12/31/201352.0452.4751.7852.01222,556
12/30/201351.3852.1550.5651.93386,123
12/27/201352.6052.6051.2151.44333,072
12/26/201352.3552.8752.0952.59226,849
12/24/201352.0652.5751.9652.3389,289
12/23/201352.4752.9951.3551.91373,758
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center