$46.83 +0.27 (%) Vitamin Shoppe Inc - NYSE

Dec. 18, 2014 | 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
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
12/20/201351.3752.5851.3752.34706,414
12/19/201352.0652.0651.2051.58422,273
12/18/201351.7652.8451.3851.99533,886
12/17/201352.8853.6651.6051.92445,507
12/16/201353.3953.8552.5853.15321,690
12/13/201351.5853.7151.5853.34582,440
12/12/201352.0352.0350.9251.42447,870
12/11/201352.5952.7351.5751.92433,873
12/10/201353.1753.8852.6252.75468,356
12/9/201353.3253.6853.1053.20310,974
12/6/201354.2954.4153.4153.47363,478
12/5/201353.1254.3853.1254.02321,948
12/4/201353.0753.2352.5052.95298,252
12/3/201353.2053.4052.5953.10349,162
12/2/201354.1954.3853.1153.20321,334
11/29/201354.6554.9253.6954.27172,616
11/27/201353.2454.6253.0254.58313,022
11/26/201353.5653.7953.0753.14441,415
11/25/201354.0654.3753.1853.38412,775
11/22/201353.9954.1753.4154.04327,353
11/21/201354.0654.7153.9854.14325,716
11/20/201354.6055.2053.8554.05629,100
11/19/201353.8054.7553.0454.56763,334
11/18/201354.2154.5053.1553.78945,422
11/15/201352.5153.0252.1452.45429,687
11/14/201352.8052.9552.2452.59384,931
11/13/201351.9453.0551.9452.89599,141
11/12/201350.6952.3650.6952.16594,791
11/11/201350.9050.9049.9950.85652,427
11/8/201350.9651.5050.7251.02638,309
11/7/201351.4351.5450.5651.04920,490
11/6/201350.4252.2049.9651.361,128,999
11/5/201351.0253.0449.4649.985,421,434
11/4/201347.1047.1044.5544.711,292,677
11/1/201346.7747.0146.0146.82763,124
10/31/201346.1847.2146.0846.911,077,575
10/30/201345.7046.2645.2446.19684,467
10/29/201344.7145.5244.5345.45342,770
10/28/201344.5444.9444.3444.57274,765
10/25/201344.5644.5644.2844.46510,511
10/24/201344.3344.5343.7044.42642,093
10/23/201343.6544.8843.6344.46439,721
10/22/201344.1344.2643.0443.74264,948
10/21/201344.8344.8344.0044.11323,631
10/18/201344.8144.9144.6344.74535,806
10/17/201344.6445.1344.3644.80418,953
10/16/201344.3044.9544.2644.80377,639
10/15/201344.8745.1944.0444.18362,406
10/14/201344.0345.5343.8945.10571,030
10/11/201343.3144.2543.0444.20327,627
10/10/201343.0543.8742.8343.46168,018
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center