$30.20 -0.63 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
4/16/201539.5840.0839.3039.61539,909
4/15/201540.0440.0739.5839.60247,588
4/14/201540.6340.7539.6239.80192,619
4/13/201540.6441.1840.3040.65169,674
4/10/201540.5440.8740.1840.55147,091
4/9/201541.1941.5340.2540.56170,920
4/8/201540.3741.2740.2541.07372,056
4/7/201540.8441.2340.4140.44288,095
4/6/201540.4641.1640.4640.95174,674
4/2/201540.8241.3940.5440.74154,715
4/1/201540.9641.0740.2240.82261,366
3/31/201541.8742.1841.1541.19207,827
3/30/201540.7642.4540.6642.06403,686
3/27/201540.4440.5539.9640.16243,458
3/26/201540.5840.6240.1740.44225,895
3/25/201540.2341.1040.0840.58567,165
3/24/201540.4040.6239.6540.10851,754
3/23/201540.5241.2840.2240.50271,345
3/20/201540.6040.7640.1440.58460,865
3/19/201540.5140.8240.2440.62186,317
3/18/201540.9440.9940.1940.70154,840
3/17/201541.1741.4740.8140.96193,458
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
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center