$46.16 -0.67 (%) Vitamin Shoppe Inc - NYSE

Dec. 19, 2014 | 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
5/21/201344.4844.5143.5943.91379,338
5/20/201344.8945.2744.2744.36279,190
5/17/201344.9645.6944.9345.00768,827
5/16/201345.3345.5344.4844.81421,209
5/15/201345.1945.5844.8345.52286,075
5/14/201345.8746.0745.1145.40496,934
5/13/201346.0646.5045.6345.94410,288
5/10/201345.6346.0845.6146.02367,259
5/9/201344.0145.8243.9445.60733,995
5/8/201344.1244.6343.1644.21968,456
5/7/201347.5047.5044.1745.232,179,003
5/6/201349.0049.7548.8549.31934,347
5/3/201349.2449.2448.6048.77738,199
5/2/201348.4048.9848.3248.41279,404
5/1/201348.9449.5448.3048.39423,072
4/30/201349.0149.5948.9249.15269,667
4/29/201349.8550.5248.5848.94555,643
4/26/201350.3550.3649.0049.62471,619
4/25/201350.3551.6850.2950.69453,794
4/24/201349.3150.5549.3150.26295,532
4/23/201349.4449.8148.3349.21438,404
4/22/201349.9849.9848.7249.17244,654
4/19/201350.2250.6749.5849.81419,856
4/18/201351.0051.0149.9550.23275,608
4/17/201351.1251.5850.6950.92405,512
4/16/201350.3452.3250.3451.61686,367
4/15/201351.9252.6049.6650.03572,016
4/12/201352.6552.9951.5152.40625,553
4/11/201350.9952.8950.9952.12733,851
4/10/201348.5750.8948.3250.75909,519
4/9/201348.9748.9748.0348.44195,092
4/8/201347.5949.2547.5548.97495,663
4/5/201346.3447.5045.9047.46589,895
4/4/201347.5347.7846.6347.14456,692
4/3/201348.5848.6147.2247.59392,745
4/2/201347.8448.5647.7648.45616,084
4/1/201348.6648.9947.4047.69514,439
3/28/201348.9749.0348.4548.85339,287
3/27/201348.9749.2648.2248.85483,378
3/26/201349.3849.3848.6249.14364,851
3/25/201350.1750.4548.5949.08523,726
3/22/201349.9450.6249.3250.30314,878
3/21/201350.6051.0549.6849.77366,265
3/20/201350.7951.1650.3250.90336,801
3/19/201351.2151.4349.8650.58354,822
3/18/201351.5352.2950.7650.99304,509
3/15/201352.1952.7252.0452.15537,739
3/14/201351.2352.4750.9552.12514,071
3/13/201350.8551.5050.7551.19244,758
3/12/201352.4052.7050.4250.92736,757
3/11/201351.8952.0050.5650.62414,692
3/8/201352.0052.1451.4651.90542,661
3/7/201352.8952.9851.5751.66590,625
3/6/201353.7153.7252.5652.76617,269
3/5/201353.2353.8652.8353.60602,198
3/4/201352.3553.3852.0752.88625,586
3/1/201352.1852.6451.3352.55709,622
2/28/201351.3052.6750.5152.551,027,776
2/27/201352.0153.4450.8951.981,286,115
2/26/201356.2156.8050.3051.444,270,279
2/25/201364.8564.9363.0463.22780,499
2/22/201363.1464.4462.3564.43253,923
2/21/201363.5763.9562.3562.76305,759
2/20/201364.7964.9063.5563.68332,626
2/19/201364.2965.9363.0864.78556,624
2/15/201364.8665.5063.6964.23349,076
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center