$29.20 +0.84 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 01:50 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
3/16/201541.2241.6441.1341.29299,255
3/13/201541.3141.7040.8941.19213,077
3/12/201540.5941.3440.4441.32361,754
3/11/201540.3541.3840.1540.37578,174
3/10/201542.2342.7439.6940.35921,735
3/9/201541.8342.6941.7942.37354,413
3/6/201540.8142.0440.7841.68321,688
3/5/201541.0641.1740.4540.92390,675
3/4/201541.6042.2940.9140.96291,783
3/3/201542.3142.5541.9842.01264,950
3/2/201542.5143.0542.3842.62285,693
2/27/201542.3842.5741.9842.40330,365
2/26/201541.9542.7241.9542.30282,777
2/25/201541.3742.2541.3542.07636,187
2/24/201542.8844.2341.9342.17848,742
2/23/201544.5144.7343.8944.05461,279
2/20/201544.2644.8343.5944.67339,288
2/19/201544.1044.5643.8044.23163,494
2/18/201543.8744.4843.6344.12237,798
2/17/201543.9044.1443.3944.05453,429
2/13/201543.5744.1643.3143.90295,429
2/12/201542.5043.6642.1943.28453,300
2/11/201542.2242.3741.2642.13263,516
2/10/201542.4242.6141.9042.29189,141
2/9/201542.1442.6942.0342.25146,685
2/6/201542.1542.6741.9842.33282,860
2/5/201541.4242.4541.3442.06229,353
2/4/201541.1641.5540.8341.15562,891
2/3/201541.5941.7540.4541.33822,698
2/2/201542.3442.6041.4341.87479,462
1/30/201542.4642.8542.1442.27354,768
1/29/201542.6143.1742.3442.69211,989
1/28/201543.1943.5642.2742.50270,842
1/27/201542.6243.3142.3743.10272,440
1/26/201542.7843.5542.4143.01235,433
1/23/201542.6143.1941.8642.87353,231
1/22/201541.3543.0041.3542.62530,271
1/21/201539.7941.4339.6441.30644,080
1/20/201540.9140.9539.8239.97380,821
1/16/201540.1841.1539.7541.03368,869
1/15/201542.0042.0040.2540.38556,250
1/14/201542.6642.8441.4242.10385,380
1/13/201543.6844.1842.5143.00411,447
1/12/201543.7543.7842.8343.38329,445
1/9/201543.6443.9843.1043.72287,661
1/8/201544.6444.6542.6743.761,095,232
1/7/201545.9046.4745.3945.83283,358
1/6/201546.1246.5444.8045.45522,203
1/5/201547.0547.2845.6346.07410,497
1/2/201548.6648.8546.1247.19551,930
12/31/201447.9748.8447.9748.58273,908
12/30/201447.4948.2547.2847.95215,681
12/29/201447.2948.3747.0547.67337,065
12/26/201447.5748.0546.9947.17165,049
12/24/201446.9247.4446.5747.24174,914
12/23/201446.3947.5446.2546.97471,787
12/22/201446.1346.7645.7546.23414,142
12/19/201446.7547.0845.4646.16866,524
12/18/201447.0547.2046.1246.83386,373
12/17/201446.2546.9345.8946.56516,426
12/16/201446.2347.3645.9246.10277,554
12/15/201446.2547.1245.8946.46379,958
12/12/201445.2446.3445.1545.98408,214
12/11/201446.4447.5645.6145.83453,698
12/10/201447.0847.7546.3546.39257,374
12/9/201446.3747.3546.1247.18276,210
12/8/201447.1147.4746.3546.84332,062
12/5/201447.0947.8047.0047.29274,771
12/4/201445.5847.6445.5847.18434,223
12/3/201446.1746.6945.7246.09466,751
12/2/201446.7147.2246.0946.18355,905
12/1/201447.5947.6345.8446.52496,453
11/28/201447.5548.6547.1947.86181,904
11/26/201448.1048.2147.0947.51168,704
11/25/201448.2348.5147.4248.10351,111
11/24/201447.2548.3647.0248.03354,541
11/21/201448.5848.6247.1247.24279,228
11/20/201446.6048.2146.5547.78275,125
11/19/201446.3246.9045.9446.64449,009
11/18/201446.5846.8745.8846.41352,580
11/17/201447.9447.9446.6746.71358,554
11/14/201448.1249.0447.8947.95550,375
11/13/201448.3148.8047.5748.10387,119
11/12/201447.0948.3147.0848.16666,800
11/11/201447.4747.7146.8147.19548,969
11/10/201446.6247.7046.6047.38570,510
11/7/201445.9246.8845.3346.64655,089
11/6/201445.4647.3845.4147.07927,981
11/5/201443.2245.9942.7145.441,082,583
11/4/201441.3043.7040.7543.002,198,173
11/3/201446.7947.1745.5045.73926,325
10/31/201448.0348.0346.7446.93630,496
10/30/201445.2347.5445.1747.47658,115
10/29/201445.7446.0044.8645.23486,213
10/28/201445.6845.7045.0045.41705,675
10/27/201445.8545.9844.8445.35475,630
10/24/201445.5046.0445.0645.94307,809
10/23/201445.4346.3545.0445.53553,275
10/22/201444.9746.1444.6245.14492,770
10/21/201445.3945.8144.1744.98561,604
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center