$28.40 -0.90 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
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
11/11/201531.3631.4230.6630.92274,005
11/10/201530.4831.1830.4231.15298,996
11/9/201530.8531.1130.2230.55235,990
11/6/201530.8131.1030.2131.00390,919
11/5/201532.1132.5329.7230.68811,735
11/4/201532.0034.3832.0032.351,032,641
11/3/201529.3930.0529.0729.93813,856
11/2/201528.6729.2828.2329.20519,759
10/30/201528.4029.0528.1428.69577,795
10/29/201529.5530.3827.8328.201,451,396
10/28/201530.5031.7030.2631.67274,259
10/27/201530.8631.2230.2030.47242,593
10/26/201531.6131.6430.8930.96302,063
10/23/201531.8631.8630.7031.57409,515
10/22/201533.0833.0830.8031.57952,030
10/21/201534.1034.1032.9132.98287,110
10/20/201533.6034.1933.4533.99168,940
10/19/201533.1733.7333.1333.65174,200
10/16/201533.0833.3432.6433.32151,876
10/15/201532.2033.1032.0633.09238,967
10/14/201532.9333.2332.0432.15150,480
10/13/201533.3233.4632.6032.90289,387
10/12/201534.1334.1333.4333.52158,168
10/9/201533.9734.1433.5934.04194,366
10/8/201533.2334.0733.2333.95257,233
10/7/201533.0033.3132.7033.10189,225
10/6/201533.0133.2932.7032.88171,211
10/5/201532.6233.0732.5533.00200,968
10/2/201532.0432.4531.5032.43614,786
10/1/201532.5532.8232.1832.31277,834
9/30/201532.5732.7332.2332.64224,637
9/29/201532.7633.1532.2032.33281,285
9/28/201533.2533.4532.6932.71247,643
9/25/201533.3333.7433.1933.37244,947
9/24/201533.1133.3432.7333.18181,991
9/23/201533.6533.7433.0933.20141,932
9/22/201533.5933.8633.3433.54160,849
9/21/201533.5534.4533.3633.91374,409
9/18/201533.7333.8232.8532.93375,749
9/17/201534.3134.4333.9234.00206,922
9/16/201534.3934.5234.1634.37222,066
9/15/201534.2634.6234.1334.37367,338
9/14/201534.5134.5134.0134.15224,288
9/11/201534.8534.9234.0834.52564,759
9/10/201534.6735.2334.4834.85236,050
9/9/201536.1436.1434.7134.76218,666
9/8/201535.0435.9234.7835.76360,125
9/4/201534.4835.3034.4834.60170,431
9/3/201534.7635.3134.7434.90182,752
9/2/201534.9535.0134.5534.70246,415
9/1/201535.0735.4834.4534.66235,698
8/31/201535.3935.9335.3935.80174,590
8/28/201535.3935.6935.0935.57233,006
8/27/201535.2335.9234.9935.40331,831
8/26/201535.0335.0334.1734.96286,315
8/25/201535.4535.4534.0734.29359,397
8/24/201533.6635.4333.6034.74462,251
8/21/201535.0035.5834.6235.02422,911
8/20/201535.8436.3935.4835.57253,766
8/19/201536.5136.5135.7236.07252,020
8/18/201536.8737.3036.6036.69249,467
8/17/201536.8637.3136.5037.23294,333
8/14/201536.7137.0636.4636.89199,732
8/13/201537.0337.2936.6936.74179,037
8/12/201537.2937.2936.5237.03191,372
8/11/201537.5037.8437.2737.54178,918
8/10/201537.3437.9837.2737.70355,364
8/7/201537.3237.5836.7237.11417,208
8/6/201537.4537.6736.7037.51415,094
8/5/201537.5037.9936.8837.52865,765
8/4/201536.8137.5036.3836.69483,261
8/3/201536.8036.9936.2336.75418,926
7/31/201537.0037.5336.5536.76517,022
7/30/201535.3037.3335.2636.93748,073
7/29/201534.5735.3434.4735.15329,847
7/28/201535.2135.2134.0834.60462,698
7/27/201535.4935.5934.9235.15436,031
7/24/201535.8036.0835.5335.63292,237
7/23/201536.6336.8035.8035.84271,740
7/22/201535.6436.6535.6436.59276,179
Trading Center