VITAMIN SHOPPE $44.27

up +0.36


22/5/2013 03:22 PM  |  NYSE : VSI  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

VSI historical data

Date Open High Low Close Volume
3/9/2012 42.77 43.70 42.43 43.32 4660
3/8/2012 42.72 43.48 42.40 42.74 2395
3/7/2012 43.00 43.11 42.40 42.50 3758
3/6/2012 43.09 43.50 42.53 43.07 2538
3/5/2012 43.07 43.54 42.60 43.27 2289
3/2/2012 43.62 43.80 42.70 43.08 2754
3/1/2012 42.85 43.97 42.51 43.53 3798
2/29/2012 43.91 44.33 42.43 42.43 3773
2/28/2012 45.84 45.84 42.13 43.72 8237
2/27/2012 42.98 44.95 42.88 44.71 6248
2/24/2012 44.28 44.72 42.74 43.15 2859
2/23/2012 44.23 44.95 43.65 44.44 2977
2/22/2012 43.72 44.39 43.59 43.99 3402
2/21/2012 43.50 44.10 42.97 43.71 3133
2/17/2012 43.05 43.58 43.05 43.36 2254
2/16/2012 42.95 44.15 42.52 42.94 2376
2/15/2012 44.18 44.37 42.55 42.77 1372
2/14/2012 43.65 44.25 43.14 43.76 1868
2/13/2012 43.94 44.50 43.55 43.74 1436
2/10/2012 43.52 44.10 43.32 43.49 1418
2/9/2012 43.90 44.29 43.55 43.99 1833
2/8/2012 44.19 44.42 43.60 43.78 1927
2/7/2012 43.95 44.59 43.75 44.25 1425
2/6/2012 43.63 44.15 43.40 43.96 1206
2/3/2012 43.50 44.30 43.38 43.75 2092
2/2/2012 43.48 44.70 42.64 42.85 2349
2/1/2012 43.07 43.51 42.50 43.41 2117
1/31/2012 42.81 42.84 42.20 42.74 3200
1/30/2012 43.33 43.41 42.28 42.45 2549
1/27/2012 43.30 43.84 41.20 43.78 4531
1/26/2012 44.50 44.50 43.11 43.53 1602
1/25/2012 43.60 45.21 43.24 44.35 1601
1/24/2012 42.91 43.86 42.91 43.70 2122
1/23/2012 43.18 43.84 42.76 43.04 1757
1/20/2012 42.68 43.30 42.68 43.19 1316
1/19/2012 43.28 43.29 42.52 42.81 1833
1/18/2012 42.22 43.24 41.81 43.24 3214
1/17/2012 42.72 42.76 41.95 42.20 1909
1/13/2012 41.77 42.73 41.72 42.42 2656
1/12/2012 41.62 42.16 40.67 42.16 2505
1/11/2012 40.45 42.05 40.45 41.65 3308
1/10/2012 41.07 41.31 40.51 40.73 1273
1/9/2012 40.71 40.96 39.81 40.70 1543
1/6/2012 40.76 42.90 40.50 40.64 4318
1/5/2012 39.91 41.08 39.57 40.92 2184
1/4/2012 40.01 40.30 39.43 40.19 2521
1/3/2012 39.53 41.20 39.53 40.30 3666
12/30/2011 39.89 40.90 39.54 39.88 1721
12/29/2011 39.84 40.37 39.64 40.01 1974
12/28/2011 40.20 40.33 39.48 39.71 1954
12/27/2011 39.33 40.29 39.24 40.12 1141
12/23/2011 39.15 39.79 38.99 39.58 1450
12/22/2011 38.35 39.12 38.35 39.01 1987
12/21/2011 38.13 38.48 37.21 38.36 1394
12/20/2011 36.55 38.34 36.39 38.33 2555
12/19/2011 36.45 36.98 35.60 35.75 2610
12/16/2011 35.71 36.31 35.07 36.20 7667
12/15/2011 36.01 36.21 34.82 35.40 3443
12/14/2011 36.57 36.82 35.44 35.61 6446
12/13/2011 38.00 38.34 36.84 37.00 2152
12/12/2011 38.02 38.02 37.37 37.74 1298
12/9/2011 37.80 38.61 37.50 38.40 1977
12/8/2011 38.42 38.87 37.47 37.74 1799
12/7/2011 38.30 38.97 37.84 38.80 2038
12/6/2011 38.82 39.20 38.27 38.46 2047
12/5/2011 39.12 39.34 38.26 38.90 6759
12/2/2011 38.24 38.88 38.22 38.65 2249
12/1/2011 36.62 37.94 36.04 37.83 2759
11/30/2011 36.85 37.11 36.23 36.81 4827
11/29/2011 36.46 36.64 35.68 35.70 2041
11/28/2011 36.66 37.13 36.16 36.50 3036
11/25/2011 35.86 35.97 35.23 35.36 1928
11/23/2011 36.61 36.73 35.58 36.07 2344
11/22/2011 36.60 37.21 36.07 36.84 2743
11/21/2011 37.40 37.68 36.46 36.70 2593
11/18/2011 38.18 38.74 37.71 38.05 1202
11/17/2011 38.16 38.51 37.72 38.23 1937
11/16/2011 38.88 39.41 37.97 38.03 3399
11/15/2011 38.01 39.60 37.50 39.48 1797
11/14/2011 38.22 38.60 37.68 38.12 1551
11/11/2011 37.33 38.53 36.79 38.31 3065
11/10/2011 37.31 37.62 36.41 37.24 2945
11/9/2011 36.96 37.83 36.79 36.89 3700
11/8/2011 37.50 37.82 37.00 37.65 3131
11/7/2011 37.32 38.07 37.02 37.53 2989
11/4/2011 37.60 37.78 37.09 37.41 4025
11/3/2011 38.42 38.56 37.24 37.94 2571
11/2/2011 37.26 38.20 37.00 38.00 3008
11/1/2011 36.51 37.79 36.50 37.09 4133
10/31/2011 37.50 37.97 37.34 37.71 3718
10/28/2011 38.63 38.63 37.56 37.89 5153
10/27/2011 39.37 39.94 37.66 38.60 8051
10/26/2011 39.90 40.00 35.95 37.42 15613
10/25/2011 41.02 41.21 39.50 39.59 4894
10/24/2011 39.98 41.64 39.57 41.46 5893
10/21/2011 38.37 40.00 37.87 39.80 4960
10/20/2011 37.89 38.31 36.87 37.69 4480
10/19/2011 37.90 38.85 37.38 37.62 3037
10/18/2011 37.45 38.51 36.82 38.05 4467
10/17/2011 36.43 37.48 36.19 37.28 3433
Marketplace
Trading Center