VITAMIN SHOPPE $43.91


21/5/2013 04:21 PM  |  NYSE : VSI  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

VSI historical data

Date Open High Low Close Volume
12/26/2012 57.36 57.44 55.52 56.10 2091
12/24/2012 57.52 58.14 57.11 57.41 518
12/21/2012 57.80 58.48 57.25 57.51 3523
12/20/2012 59.32 59.33 57.76 58.23 2494
12/19/2012 59.01 59.70 58.96 59.31 1627
12/18/2012 56.74 58.84 56.51 58.76 3109
12/17/2012 55.03 56.56 55.03 56.45 2660
12/14/2012 56.27 56.90 55.21 55.68 3318
12/13/2012 56.64 57.39 56.27 56.52 2227
12/12/2012 57.12 57.82 56.43 56.64 2231
12/11/2012 57.73 58.12 56.47 57.10 2024
12/10/2012 57.24 58.23 56.75 57.47 1743
12/7/2012 57.68 57.78 56.84 57.29 1643
12/6/2012 57.79 58.46 57.40 57.50 1320
12/5/2012 57.71 58.40 57.22 57.88 2106
12/4/2012 58.98 59.04 56.83 57.56 3956
12/3/2012 59.48 59.95 58.55 59.06 3115
11/30/2012 59.72 59.80 58.78 59.26 2063
11/29/2012 59.20 60.63 59.17 59.83 1082
11/28/2012 58.31 60.13 58.26 60.04 1503
11/27/2012 58.77 59.42 58.34 58.56 1456
11/26/2012 59.95 60.64 58.02 59.14 1379
11/23/2012 59.00 60.25 58.99 60.25 646
11/21/2012 59.04 59.50 58.23 58.69 1060
11/20/2012 59.75 60.41 58.66 58.91 2252
11/19/2012 58.17 60.69 58.04 59.83 3278
11/16/2012 57.21 58.25 56.51 57.77 2497
11/15/2012 56.62 57.46 54.76 57.42 4737
11/14/2012 57.79 57.79 56.17 56.52 2327
11/13/2012 57.41 58.55 56.99 57.68 2224
11/12/2012 58.19 58.86 57.19 57.76 1415
11/9/2012 57.70 58.99 56.98 57.73 2719
11/8/2012 60.13 60.13 57.70 57.94 3740
11/7/2012 60.82 60.88 59.28 60.11 4860
11/6/2012 56.80 61.89 56.80 61.67 12918
11/5/2012 54.93 55.47 53.15 53.30 4502
11/2/2012 58.11 58.40 54.62 54.98 2990
11/1/2012 57.56 58.19 55.77 57.96 3339
10/31/2012 57.57 57.82 56.94 57.24 2586
10/26/2012 57.45 57.63 56.62 57.38 1393
10/25/2012 57.15 57.56 56.31 57.37 2344
10/24/2012 57.89 57.96 56.20 56.58 1677
10/23/2012 57.02 58.47 56.44 57.86 1409
10/22/2012 57.55 57.66 56.88 57.63 1625
10/19/2012 57.44 58.22 56.94 57.53 1638
10/18/2012 58.51 58.96 57.38 57.76 1380
10/17/2012 57.81 58.87 57.48 58.72 1460
10/16/2012 58.11 58.74 57.59 57.84 1025
10/15/2012 56.82 57.86 56.11 57.82 1450
10/12/2012 56.63 57.07 55.97 56.79 2706
10/11/2012 58.08 58.08 56.71 56.71 739
10/10/2012 57.03 57.99 56.82 57.56 972
10/9/2012 58.27 58.27 56.67 57.03 1354
10/8/2012 57.54 58.46 56.44 58.18 2798
10/5/2012 59.13 59.34 57.29 57.59 2942
10/4/2012 58.60 59.62 58.02 58.89 2921
10/3/2012 58.36 58.48 57.34 58.41 1887
10/2/2012 58.15 58.21 57.17 58.09 2441
10/1/2012 58.42 58.79 57.42 57.74 2780
9/28/2012 57.02 58.44 56.33 58.32 2614
9/27/2012 56.55 57.61 55.07 57.37 2145
9/26/2012 57.14 57.14 55.56 56.31 2280
9/25/2012 58.60 59.00 57.01 57.08 1946
9/24/2012 59.00 60.06 58.35 58.43 2287
9/21/2012 59.51 59.51 58.53 59.29 4665
9/20/2012 58.42 59.44 58.25 58.76 2790
9/19/2012 57.76 58.90 57.69 58.74 2675
9/18/2012 57.30 57.69 57.09 57.69 1238
9/17/2012 57.95 57.95 56.76 57.51 1909
9/14/2012 58.16 58.66 57.87 58.05 2211
9/13/2012 58.60 58.60 57.40 57.90 2564
9/12/2012 58.28 58.85 58.06 58.32 2500
9/11/2012 59.22 59.64 58.59 58.70 2707
9/10/2012 59.08 59.98 58.78 59.40 5262
9/7/2012 58.99 59.65 57.95 59.55 4420
9/6/2012 58.00 58.79 57.79 58.79 4956
9/5/2012 57.99 58.23 57.29 57.92 9215
9/4/2012 53.93 56.53 53.90 56.35 5497
8/31/2012 54.32 54.97 53.17 53.61 2252
8/30/2012 53.95 54.41 52.92 54.07 2533
8/29/2012 54.37 54.95 53.85 54.29 2075
8/28/2012 54.15 54.75 53.76 54.24 1556
8/27/2012 53.90 54.44 53.54 54.31 2188
8/24/2012 53.40 53.84 53.06 53.60 2731
8/23/2012 54.42 54.70 52.90 53.32 4209
8/22/2012 53.94 55.17 53.85 54.67 2958
8/21/2012 54.97 55.45 53.10 53.76 5220
8/20/2012 54.81 55.68 54.33 54.67 5433
8/17/2012 54.84 55.10 53.87 54.79 4320
8/16/2012 55.22 55.71 54.43 54.84 7028
8/15/2012 56.46 56.46 55.12 55.55 4602
8/14/2012 56.71 57.89 56.18 56.49 5057
8/13/2012 57.53 57.69 56.43 56.47 5388
8/10/2012 59.33 59.68 57.51 57.67 2761
8/9/2012 59.52 60.31 58.07 59.85 4313
8/8/2012 61.00 61.83 59.36 59.80 3685
8/7/2012 58.25 61.49 57.96 60.52 9584
8/6/2012 56.87 58.23 56.29 56.71 4885
8/3/2012 56.95 57.08 55.56 56.43 3009
8/2/2012 54.93 56.36 54.14 55.95 2847
Marketplace
Trading Center