$23.00 +0.15 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
3/31/201630.9731.2030.5230.96772,376
3/30/201630.4731.1030.2830.97280,001
3/29/201629.8730.3129.2330.27273,530
3/28/201629.9330.4329.8229.98298,412
3/24/201630.4830.4829.4529.82307,787
3/23/201631.3331.5230.4930.51219,684
3/22/201631.1631.8031.0631.37175,876
3/21/201632.0532.1831.1531.40218,343
3/18/201631.4632.2031.3731.95670,058
3/17/201630.1831.3029.9831.24244,062
3/16/201629.7030.3829.5830.25313,755
3/15/201630.5030.5029.6629.88387,079
3/14/201631.0531.1430.1630.66189,330
3/11/201631.1231.3030.9031.19276,957
3/10/201630.3931.2130.3530.78301,401
3/9/201630.4631.0330.1830.25405,040
3/8/201630.3830.7330.0130.26323,017
3/7/201629.9830.5229.9430.50318,317
3/4/201630.0730.8729.9430.04716,329
3/3/201628.8230.0528.7630.04516,546
3/2/201628.1829.1928.0228.93492,052
3/1/201627.5728.4227.3028.23430,463
2/29/201627.6628.2727.5827.59470,794
2/26/201627.2028.1027.0027.85466,461
2/25/201627.0027.2926.4127.13402,621
2/24/201626.5227.3126.0227.00754,693
2/23/201630.9430.9426.4726.711,786,711
2/22/201630.6731.6430.4131.09680,935
2/19/201631.2031.3630.3030.54327,065
2/18/201631.1231.5830.5931.35480,068
2/17/201631.0131.6330.9431.20390,435
2/16/201629.7830.8029.5030.70368,305
2/12/201629.5929.7628.9529.45277,766
2/11/201628.9129.4828.6329.33228,934
2/10/201629.5129.6928.9629.29211,545
2/9/201629.0429.6328.8129.21331,345
2/8/201629.5230.0929.1929.37347,319
2/5/201630.3630.8129.8529.87421,941
2/4/201629.9130.6929.8330.39342,692
2/3/201630.2730.4229.4530.14221,299
2/2/201629.9530.2529.6030.09205,417
2/1/201630.2630.5929.7030.27318,475
1/29/201629.4730.6929.4730.43370,447
1/28/201629.7330.0029.3429.44244,623
1/27/201629.6930.4629.3429.54272,144
1/26/201628.7130.0828.7129.47274,365
1/25/201628.4728.9328.2728.52315,852
1/22/201628.5229.3628.4128.61716,943
1/21/201627.7828.6627.5228.25546,186
1/20/201627.3328.1626.4827.78825,278
1/19/201628.0628.8026.2526.511,097,527
1/15/201629.1729.2226.8028.191,655,618
1/14/201631.1231.1729.9630.27502,273
1/13/201632.1232.3431.0531.14384,051
1/12/201632.0732.6231.1432.01410,203
1/11/201631.9332.4831.5531.95514,169
1/8/201632.5632.9331.7731.86429,158
1/7/201632.2833.2432.0932.57316,506
1/6/201632.4433.4032.4432.76331,448
1/5/201632.5733.0432.2632.96501,469
1/4/201632.2532.8032.0932.44289,244
12/31/201532.9732.9832.5132.70200,691
12/30/201533.2933.3932.7932.94227,388
12/29/201533.4133.6633.0733.29210,576
12/28/201533.4933.6732.8833.17228,413
12/24/201533.9233.9733.3233.51131,321
12/23/201533.9734.4133.6333.90245,529
12/22/201532.9033.9132.5233.83389,731
12/21/201532.5533.0132.3732.86379,067
12/18/201532.4632.9432.3732.50844,105
12/17/201532.9833.0932.3332.65227,676
12/16/201533.1433.4532.7832.98388,795
12/15/201532.2633.3732.2432.95804,661
12/14/201532.7233.1431.7131.94475,241
12/11/201532.6632.9332.4032.69284,269
12/10/201532.7933.8932.6932.93841,794
12/9/201532.1133.4632.0832.80338,551
12/8/201532.4832.7832.0132.13451,029
12/7/201532.1032.8931.6432.71514,940
12/4/201531.1531.8630.4731.72579,609
12/3/201530.7931.8130.7931.17524,395
12/2/201530.3830.7430.3430.50167,278
12/1/201530.5830.8230.1730.35232,261
11/30/201530.9530.9530.2330.50282,669
11/27/201531.1731.3230.5830.82103,450
11/25/201530.4431.3330.4131.21240,356
11/24/201529.6630.6129.6630.35223,371
11/23/201529.4729.9629.2629.83250,477
11/20/201528.8029.8628.6929.49455,091
11/19/201528.5928.7428.2128.54441,466
11/18/201528.5029.2027.9328.67762,570
11/17/201529.8330.0526.5728.193,905,030
11/16/201529.3029.6928.6829.65289,265
11/13/201529.8529.9329.1129.30244,193
11/12/201530.6931.1130.1030.13272,139
11/11/201531.3631.4230.6630.92274,005
11/10/201530.4831.1830.4231.15298,996
11/9/201530.8531.1130.2230.55235,990
11/6/201530.8131.1030.2131.00390,919
11/5/201532.1132.5329.7230.68811,735
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center