$26.70 -0.16 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
11/4/201532.0034.3832.0032.351,032,641
11/3/201529.3930.0529.0729.93813,856
11/2/201528.6729.2828.2329.20519,759
10/30/201528.4029.0528.1428.69577,795
10/29/201529.5530.3827.8328.201,451,396
10/28/201530.5031.7030.2631.67274,259
10/27/201530.8631.2230.2030.47242,593
10/26/201531.6131.6430.8930.96302,063
10/23/201531.8631.8630.7031.57409,515
10/22/201533.0833.0830.8031.57952,030
10/21/201534.1034.1032.9132.98287,110
10/20/201533.6034.1933.4533.99168,940
10/19/201533.1733.7333.1333.65174,200
10/16/201533.0833.3432.6433.32151,876
10/15/201532.2033.1032.0633.09238,967
10/14/201532.9333.2332.0432.15150,480
10/13/201533.3233.4632.6032.90289,387
10/12/201534.1334.1333.4333.52158,168
10/9/201533.9734.1433.5934.04194,366
10/8/201533.2334.0733.2333.95257,233
10/7/201533.0033.3132.7033.10189,225
10/6/201533.0133.2932.7032.88171,211
10/5/201532.6233.0732.5533.00200,968
10/2/201532.0432.4531.5032.43614,786
10/1/201532.5532.8232.1832.31277,834
9/30/201532.5732.7332.2332.64224,637
9/29/201532.7633.1532.2032.33281,285
9/28/201533.2533.4532.6932.71247,643
9/25/201533.3333.7433.1933.37244,947
9/24/201533.1133.3432.7333.18181,991
9/23/201533.6533.7433.0933.20141,932
9/22/201533.5933.8633.3433.54160,849
9/21/201533.5534.4533.3633.91374,409
9/18/201533.7333.8232.8532.93375,749
9/17/201534.3134.4333.9234.00206,922
9/16/201534.3934.5234.1634.37222,066
9/15/201534.2634.6234.1334.37367,338
9/14/201534.5134.5134.0134.15224,288
9/11/201534.8534.9234.0834.52564,759
9/10/201534.6735.2334.4834.85236,050
9/9/201536.1436.1434.7134.76218,666
9/8/201535.0435.9234.7835.76360,125
9/4/201534.4835.3034.4834.60170,431
9/3/201534.7635.3134.7434.90182,752
9/2/201534.9535.0134.5534.70246,415
9/1/201535.0735.4834.4534.66235,698
8/31/201535.3935.9335.3935.80174,590
8/28/201535.3935.6935.0935.57233,006
8/27/201535.2335.9234.9935.40331,831
8/26/201535.0335.0334.1734.96286,315
8/25/201535.4535.4534.0734.29359,397
8/24/201533.6635.4333.6034.74462,251
8/21/201535.0035.5834.6235.02422,911
8/20/201535.8436.3935.4835.57253,766
8/19/201536.5136.5135.7236.07252,020
8/18/201536.8737.3036.6036.69249,467
8/17/201536.8637.3136.5037.23294,333
8/14/201536.7137.0636.4636.89199,732
8/13/201537.0337.2936.6936.74179,037
8/12/201537.2937.2936.5237.03191,372
8/11/201537.5037.8437.2737.54178,918
8/10/201537.3437.9837.2737.70355,364
8/7/201537.3237.5836.7237.11417,208
8/6/201537.4537.6736.7037.51415,094
8/5/201537.5037.9936.8837.52865,765
8/4/201536.8137.5036.3836.69483,261
8/3/201536.8036.9936.2336.75418,926
7/31/201537.0037.5336.5536.76517,022
7/30/201535.3037.3335.2636.93748,073
7/29/201534.5735.3434.4735.15329,847
7/28/201535.2135.2134.0834.60462,698
7/27/201535.4935.5934.9235.15436,031
7/24/201535.8036.0835.5335.63292,237
7/23/201536.6336.8035.8035.84271,740
7/22/201535.6436.6535.6436.59276,179
7/21/201536.5636.9535.7535.84379,923
7/20/201537.0537.0536.4436.65184,673
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center