$42.78 -0.71 (%) Vitamin Shoppe Inc - NYSE

Sep. 15, 2014 | 04:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
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
5/13/201346.0646.5045.6345.94410,288
5/10/201345.6346.0845.6146.02367,259
5/9/201344.0145.8243.9445.60733,995
5/8/201344.1244.6343.1644.21968,456
5/7/201347.5047.5044.1745.232,179,003
5/6/201349.0049.7548.8549.31934,347
5/3/201349.2449.2448.6048.77738,199
5/2/201348.4048.9848.3248.41279,404
5/1/201348.9449.5448.3048.39423,072
4/30/201349.0149.5948.9249.15269,667
4/29/201349.8550.5248.5848.94555,643
4/26/201350.3550.3649.0049.62471,619
4/25/201350.3551.6850.2950.69453,794
4/24/201349.3150.5549.3150.26295,532
4/23/201349.4449.8148.3349.21438,404
4/22/201349.9849.9848.7249.17244,654
4/19/201350.2250.6749.5849.81419,856
4/18/201351.0051.0149.9550.23275,608
4/17/201351.1251.5850.6950.92405,512
4/16/201350.3452.3250.3451.61686,367
4/15/201351.9252.6049.6650.03572,016
4/12/201352.6552.9951.5152.40625,553
4/11/201350.9952.8950.9952.12733,851
4/10/201348.5750.8948.3250.75909,519
4/9/201348.9748.9748.0348.44195,092
4/8/201347.5949.2547.5548.97495,663
4/5/201346.3447.5045.9047.46589,895
4/4/201347.5347.7846.6347.14456,692
4/3/201348.5848.6147.2247.59392,745
4/2/201347.8448.5647.7648.45616,084
4/1/201348.6648.9947.4047.69514,439
3/28/201348.9749.0348.4548.85339,287
3/27/201348.9749.2648.2248.85483,378
3/26/201349.3849.3848.6249.14364,851
3/25/201350.1750.4548.5949.08523,726
3/22/201349.9450.6249.3250.30314,878
3/21/201350.6051.0549.6849.77366,265
3/20/201350.7951.1650.3250.90336,801
3/19/201351.2151.4349.8650.58354,822
3/18/201351.5352.2950.7650.99304,509
3/15/201352.1952.7252.0452.15537,739
3/14/201351.2352.4750.9552.12514,071
3/13/201350.8551.5050.7551.19244,758
3/12/201352.4052.7050.4250.92736,757
3/11/201351.8952.0050.5650.62414,692
3/8/201352.0052.1451.4651.90542,661
3/7/201352.8952.9851.5751.66590,625
3/6/201353.7153.7252.5652.76617,269
3/5/201353.2353.8652.8353.60602,198
3/4/201352.3553.3852.0752.88625,586
3/1/201352.1852.6451.3352.55709,622
2/28/201351.3052.6750.5152.551,027,776
2/27/201352.0153.4450.8951.981,286,115
2/26/201356.2156.8050.3051.444,270,279
2/25/201364.8564.9363.0463.22780,499
2/22/201363.1464.4462.3564.43253,923
2/21/201363.5763.9562.3562.76305,759
2/20/201364.7964.9063.5563.68332,626
2/19/201364.2965.9363.0864.78556,624
2/15/201364.8665.5063.6964.23349,076
2/14/201362.1064.9262.0064.62422,578
2/13/201361.3362.0061.1561.95254,882
  • Showing 301-400 of 1,228 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center