VITAMIN SHOPPE $45.00

up +0.19


17/5/2013 05:17 PM  |  NYSE : VSI  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

VSI historical data

Date Open High Low Close Volume
7/30/2012 58.41 58.55 57.32 57.81 2176
7/27/2012 57.22 58.88 57.12 58.41 5379
7/26/2012 57.41 58.49 55.21 56.98 5115
7/25/2012 54.38 56.05 54.38 55.47 3237
7/24/2012 54.43 55.24 53.22 53.91 1509
7/23/2012 53.14 54.98 52.41 54.32 2533
7/20/2012 55.01 55.32 53.97 54.27 2202
7/19/2012 55.80 56.50 55.23 55.57 1717
7/18/2012 55.28 56.62 55.06 55.50 2352
7/17/2012 55.57 57.46 55.15 55.20 3785
7/16/2012 55.93 56.07 54.54 55.02 1967
7/13/2012 55.29 56.88 55.29 56.16 1794
7/12/2012 55.41 55.50 54.67 55.17 3112
7/11/2012 57.05 57.10 55.12 55.90 2900
7/10/2012 57.28 58.22 56.37 57.14 5599
7/9/2012 55.95 57.22 55.63 56.74 4783
7/6/2012 56.27 56.53 55.45 55.94 1947
7/5/2012 55.85 57.52 55.61 56.75 2974
7/3/2012 55.92 56.43 55.49 56.05 1725
7/2/2012 55.23 56.62 54.79 56.07 4707
6/29/2012 53.67 55.35 53.41 54.93 4375
6/28/2012 52.35 52.90 51.76 52.55 4138
6/27/2012 53.40 53.89 52.67 52.70 4372
6/26/2012 53.85 54.55 52.76 53.41 4236
6/25/2012 53.37 54.01 52.76 53.51 2500
6/22/2012 53.78 55.03 53.22 54.16 9840
6/21/2012 54.89 55.00 53.10 53.34 3424
6/20/2012 53.96 55.01 53.15 54.76 4888
6/19/2012 51.48 55.00 51.36 53.84 9525
6/18/2012 50.09 51.76 49.46 51.19 4107
6/15/2012 49.34 50.55 48.05 50.38 6733
6/14/2012 49.12 49.55 48.68 49.04 3565
6/13/2012 50.34 50.72 48.80 49.23 3942
6/12/2012 49.70 50.72 49.18 50.67 2069
6/11/2012 51.16 51.33 49.62 49.71 1757
6/8/2012 50.17 50.99 49.69 50.65 2073
6/7/2012 51.57 51.81 49.84 50.25 2198
6/6/2012 50.51 51.92 49.98 51.06 3028
6/5/2012 48.72 51.07 48.57 50.36 4834
6/4/2012 48.83 49.52 47.86 49.04 2664
6/1/2012 48.29 49.24 47.98 48.81 4843
5/31/2012 49.79 50.26 48.77 49.52 1624
5/30/2012 50.24 50.24 49.00 49.66 2186
5/29/2012 50.50 50.93 49.16 50.64 2731
5/25/2012 51.12 51.24 49.86 50.40 2732
5/24/2012 49.76 51.36 49.42 51.13 3707
5/23/2012 49.32 50.11 48.79 49.80 3560
5/22/2012 50.03 50.34 49.04 49.57 2547
5/21/2012 49.06 50.61 48.12 49.85 2843
5/18/2012 49.02 49.91 48.13 48.83 4401
5/17/2012 51.62 52.32 48.86 49.02 9641
5/16/2012 52.91 53.25 52.58 52.84 4808
5/15/2012 53.86 54.00 52.38 52.88 7198
5/14/2012 53.61 54.40 53.31 53.79 4692
5/11/2012 53.73 55.29 53.53 54.15 6618
5/10/2012 54.03 54.20 52.84 54.16 14717
5/9/2012 51.24 54.91 51.00 54.07 13054
5/8/2012 46.02 54.16 45.18 51.61 28609
5/7/2012 45.68 46.00 44.00 44.76 9970
5/4/2012 46.71 48.01 45.39 45.42 4039
5/3/2012 47.45 49.27 46.39 46.95 2580
5/2/2012 45.68 47.42 45.34 47.25 4850
5/1/2012 47.07 47.67 45.77 45.90 7983
4/30/2012 48.69 48.80 46.85 47.07 3389
4/27/2012 48.35 49.05 47.83 48.90 2887
4/26/2012 47.40 48.39 47.40 48.16 2386
4/25/2012 46.85 47.79 46.75 47.44 4631
4/24/2012 46.92 46.92 45.00 46.17 3481
4/23/2012 45.80 47.09 45.54 47.07 2268
4/20/2012 47.16 47.26 46.07 46.44 2039
4/19/2012 46.79 47.28 46.31 46.69 2662
4/18/2012 46.25 47.08 46.15 46.87 3137
4/17/2012 44.65 46.58 44.65 46.27 3863
4/16/2012 44.03 44.82 43.38 44.48 2049
4/13/2012 43.99 44.18 43.24 43.92 1985
4/12/2012 43.42 44.41 43.28 44.30 2370
4/11/2012 43.85 43.85 42.67 43.30 3033
4/10/2012 44.72 44.86 43.34 43.42 3640
4/9/2012 43.69 44.84 43.49 44.68 3122
4/5/2012 44.16 45.03 44.16 44.41 2689
4/4/2012 44.01 44.41 43.44 44.40 2459
4/3/2012 44.38 44.79 44.13 44.47 2983
4/2/2012 44.21 44.55 43.87 44.41 2327
3/30/2012 44.34 44.44 43.93 44.21 3510
3/29/2012 44.11 44.35 43.52 44.00 2178
3/28/2012 45.63 45.63 43.95 44.54 3264
3/27/2012 45.32 46.15 45.28 45.49 5794
3/26/2012 44.66 45.54 44.27 45.19 3434
3/23/2012 43.52 44.09 42.93 43.99 2553
3/22/2012 43.27 44.56 43.12 43.44 3642
3/21/2012 43.38 43.62 43.04 43.48 2939
3/20/2012 42.39 43.36 41.99 43.19 2905
3/19/2012 42.32 42.83 41.81 42.70 4396
3/16/2012 42.29 42.62 41.84 42.39 5142
3/15/2012 42.28 42.28 41.62 42.03 2601
3/14/2012 42.88 43.21 41.95 42.23 3217
3/13/2012 42.90 43.53 42.47 42.81 4428
3/12/2012 43.26 43.69 42.40 42.54 2597
3/9/2012 42.77 43.70 42.43 43.32 4660
3/8/2012 42.72 43.48 42.40 42.74 2395
Marketplace
Trading Center