Vitamin Shoppe Inc $44.13

up +1.04


22/7/2014 04:06 PM  |  NYSE : VSI  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
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
7/12/201348.2648.8847.9548.70461,926
7/11/201347.4748.4347.1448.40581,251
7/10/201345.1147.1445.1147.01563,681
7/9/201344.8445.4444.5445.05636,540
7/8/201344.2244.5943.9444.54388,022
7/5/201344.5544.6743.7544.04249,408
7/3/201344.0244.2643.8444.06216,649
7/2/201344.4744.5643.6444.34408,397
7/1/201344.9445.2044.3144.39497,521
6/28/201345.4445.4744.6244.84498,153
6/27/201345.5746.1245.2745.45494,688
6/26/201345.6845.8044.7245.31626,576
6/25/201345.4646.1145.2545.71416,560
6/24/201345.2445.8444.7645.17299,694
6/21/201345.4945.7944.7545.54594,298
6/20/201346.1446.1444.8745.31269,283
6/19/201347.1547.3446.5646.85387,922
6/18/201346.7047.1846.5347.08309,036
6/17/201346.8147.1045.9146.72339,551
6/14/201347.2947.7846.3546.48314,533
6/13/201346.2247.3345.8347.25409,828
6/12/201346.1946.5845.8046.29580,074
6/11/201345.7446.5245.4446.08306,774
6/10/201346.3747.1946.0646.21405,235
6/7/201345.1746.1245.0446.00397,825
6/6/201344.6044.9844.1344.88548,010
6/5/201343.9644.5643.5544.261,007,363
6/4/201344.1044.7243.2544.15657,661
6/3/201343.6044.4243.5044.24273,421
5/31/201344.0744.4643.7443.74213,225
5/30/201344.4444.9144.2144.27141,842
5/29/201344.6345.0044.3644.44322,369
5/28/201345.3245.6744.9045.00435,129
5/24/201344.6144.9143.8444.86365,049
5/23/201344.1844.9944.1844.90767,381
5/22/201343.8244.8643.8244.51609,134
5/21/201344.4844.5143.5943.91379,338
5/20/201344.8945.2744.2744.36279,190
5/17/201344.9645.6944.9345.00768,827
5/16/201345.3345.5344.4844.81421,209
5/15/201345.1945.5844.8345.52286,075
5/14/201345.8746.0745.1145.40496,934
Trading Center