$43.53 +0.18 (%) Vitamin Shoppe Inc - NYSE

Sep. 18, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
2/14/201362.1064.9262.0064.62422,578
2/13/201361.3362.0061.1561.95254,882
2/12/201361.2861.7061.1061.35255,104
2/11/201361.8862.0061.1161.40197,730
2/8/201360.9262.1560.9262.07191,221
2/7/201360.7561.2960.3460.93155,155
2/6/201360.1360.9959.9960.98169,276
2/5/201359.3961.1059.3960.43308,072
2/4/201357.9958.7857.6258.60464,375
2/1/201361.5161.6558.1858.48697,714
1/31/201360.4561.4760.1961.08271,244
1/30/201361.1761.1760.3060.52278,054
1/29/201361.6561.6760.6261.05262,692
1/28/201362.2162.2361.7561.87347,551
1/25/201362.0062.3761.3562.30237,986
1/24/201361.5162.9760.8261.99429,997
1/23/201361.2361.5960.6861.57244,254
1/22/201361.5061.5060.6661.41287,216
1/18/201360.1861.3860.0661.33512,998
1/17/201358.1860.1258.1859.90384,549
1/16/201357.5059.1657.0358.22423,356
1/15/201355.9657.6655.3557.26326,288
1/14/201356.0956.6055.4256.10325,676
1/11/201355.9556.4955.6256.26415,078
1/10/201355.0056.0253.7755.78411,267
1/9/201355.0055.4354.3354.82254,170
1/8/201356.0156.0154.7054.90314,503
1/7/201356.0456.3455.3455.88254,400
1/4/201356.8956.8956.0056.40355,531
1/3/201356.3257.2355.4556.52332,817
1/2/201358.3358.7754.5956.08665,278
12/31/201253.5057.5653.3957.36344,518
12/28/201255.5856.5955.2155.98176,935
12/27/201256.1956.4554.5856.01230,649
12/26/201257.3657.4455.5256.10209,075
12/24/201257.5258.1457.1157.4151,737
12/21/201257.8058.4857.2557.51352,286
12/20/201259.3259.3357.7658.23249,313
12/19/201259.0159.7058.9659.31162,857
12/18/201256.7458.8456.5158.76310,803
12/17/201255.0356.5655.0356.45265,905
12/14/201256.2756.9055.2155.68331,765
12/13/201256.6457.3956.2756.52222,668
12/12/201257.1257.8256.4356.64223,022
12/11/201257.7358.1256.4757.10202,371
12/10/201257.2458.2356.7557.47174,210
12/7/201257.6857.7856.8457.29164,220
12/6/201257.7958.4657.4057.50131,932
12/5/201257.7158.4057.2257.88210,696
12/4/201258.9859.0556.8357.56395,585
12/3/201259.4859.9558.5559.06311,484
11/30/201259.7259.8058.7859.26206,420
11/29/201259.2060.6359.1759.83108,214
11/28/201258.3160.1358.2660.04150,207
11/27/201258.7759.4258.3458.56145,551
11/26/201259.9560.6458.0259.14138,097
11/23/201259.0060.2558.9960.2564,563
11/21/201259.0459.5058.2358.69105,946
11/20/201259.7560.4158.6658.91225,651
11/19/201258.1760.6958.0459.83327,749
11/16/201257.2158.2556.5157.77249,611
11/15/201256.6257.4654.7657.42473,603
11/14/201257.7957.7956.1756.52232,767
11/13/201257.4158.5557.0057.68222,336
11/12/201258.1958.8657.1957.76141,478
11/9/201257.7058.9956.9857.73271,871
11/8/201260.1360.1357.7057.94373,962
11/7/201260.8260.8859.2860.11486,282
11/6/201256.8061.8956.8061.671,291,792
11/5/201254.9355.4753.1553.30450,300
11/2/201258.1158.4054.6254.98298,941
11/1/201257.5658.1955.7757.96333,853
10/31/201257.5757.8256.9457.24258,541
10/26/201257.4557.6356.6257.38139,262
10/25/201257.1557.5656.3157.37234,369
10/24/201257.8957.9656.2056.58167,651
10/23/201257.0258.4756.4457.86140,863
10/22/201257.5557.6656.8857.63162,426
10/19/201257.4458.2256.9457.53163,748
10/18/201258.5158.9657.3857.76137,939
10/17/201257.8158.8757.4858.72145,903
10/16/201258.1158.7457.5957.84102,484
10/15/201256.8257.8656.1157.82144,970
10/12/201256.6357.0755.9756.79270,508
10/11/201258.0858.0856.7156.7174,177
10/10/201257.0357.9956.8257.5697,196
10/9/201258.2758.2756.6757.03135,314
10/8/201257.5458.4656.4458.18279,712
10/5/201259.1359.3457.2957.59294,201
10/4/201258.6059.6258.0258.89292,047
10/3/201258.3658.4857.3458.41192,243
10/2/201258.1558.2157.1758.09244,089
10/1/201258.4258.8057.4257.74278,002
9/28/201257.0258.4456.3358.32261,392
9/27/201256.5557.6155.0757.37215,166
9/26/201257.1457.1455.5656.31227,988
9/25/201258.6059.0057.0157.08196,622
9/24/201259.0060.0658.3558.43228,786
9/21/201259.5159.5158.5359.29466,983
9/20/201258.4259.4458.2558.76278,963
  • Showing 401-500 of 1,230 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center