Vitamin Shoppe Inc $42.22

up +0.99


29/7/2014 04:05 PM  |  NYSE : VSI  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
7/31/201257.7657.7654.6254.92481,845
7/30/201258.4158.5557.3257.81217,508
7/27/201257.2258.8857.1258.41537,819
7/26/201257.4158.4955.2156.98511,477
7/25/201254.3856.0554.3855.47323,674
7/24/201254.4355.2453.2253.91150,848
7/23/201253.1454.9852.4154.32253,344
7/20/201255.0155.3253.9754.27220,159
7/19/201255.8056.5055.2355.57171,693
7/18/201255.2856.6255.0655.50235,161
7/17/201255.5757.4655.1555.20378,436
7/16/201255.9356.0754.5455.02196,684
7/13/201255.2956.8855.2956.16180,031
7/12/201255.4155.5054.6755.17311,588
7/11/201257.0557.1055.1255.90289,990
7/10/201257.2858.2256.3757.14560,274
7/9/201255.9557.2255.6356.74478,301
7/6/201256.2756.5355.4555.94195,050
7/5/201255.8557.5255.6156.75297,327
7/3/201255.9256.4355.5056.05174,204
7/2/201255.2356.6254.7956.07470,678
6/29/201253.6755.3553.4154.93438,217
6/28/201252.3552.9051.7652.55413,709
6/27/201253.4053.8952.6752.70437,167
6/26/201253.8554.5552.7653.41423,533
6/25/201253.3754.0152.7653.51251,128
6/22/201253.7855.0353.2254.16986,935
6/21/201254.8955.0053.1053.34342,316
6/20/201253.9655.0153.1554.76488,759
6/19/201251.4855.0051.3653.84952,478
6/18/201250.0951.7649.4651.19410,674
6/15/201249.3450.5548.0550.38675,364
6/14/201249.1249.5548.6849.04356,452
6/13/201250.3450.7248.8049.23318,197
6/12/201249.7050.7249.1850.67206,845
6/11/201251.1651.3349.6249.71175,616
6/8/201250.1750.9949.6950.65207,270
6/7/201251.5751.8149.8450.25219,704
6/6/201250.5151.9249.9851.06302,777
6/5/201248.7251.0748.5750.36483,351
6/4/201248.8349.5247.8649.04266,318
6/1/201248.2949.2447.9848.81484,233
5/31/201249.7950.2648.7749.52162,787
5/30/201250.2450.2449.0049.66218,596
5/29/201250.5050.9349.1650.64273,086
5/25/201251.1251.2449.8650.40273,124
5/24/201249.7651.3649.4251.13370,694
5/23/201249.3250.1148.7949.80355,803
5/22/201250.0350.3449.0449.57254,661
5/21/201249.0650.6148.1249.85284,217
5/18/201249.0249.9148.1348.83440,082
5/17/201251.6252.3248.8649.02964,031
5/16/201252.9153.2552.5852.84480,802
5/15/201253.8654.0052.3852.88719,710
5/14/201253.6154.4053.3153.79469,141
5/11/201253.7355.2953.5354.15661,763
5/10/201254.0354.2052.8454.161,481,532
5/9/201251.2454.9151.0054.071,305,453
5/8/201246.0254.1645.1851.612,862,832
5/7/201245.6846.0044.0044.761,002,548
5/4/201246.7148.0145.3945.42405,073
5/3/201247.4549.2746.3946.95258,092
5/2/201245.6847.4245.3447.25484,970
5/1/201247.0747.6745.7745.90798,254
4/30/201248.6948.8246.8547.07338,888
4/27/201248.3549.0547.8348.90291,763
4/26/201247.4048.3947.4048.16238,527
4/25/201246.8547.7946.7547.44463,065
4/24/201246.9246.9245.0046.17348,101
4/23/201245.8047.0945.5447.07226,718
4/20/201247.1647.2646.0746.44204,386
4/19/201246.7947.2846.3146.69268,034
4/18/201246.2547.0846.1546.87313,692
4/17/201244.6546.5844.6546.27386,262
4/16/201244.0344.8243.3844.48204,840
4/13/201243.9944.1843.2443.92202,695
4/12/201243.4244.4143.2844.30237,825
4/11/201243.8543.8542.6743.30304,434
4/10/201244.7244.8643.3443.42363,967
4/9/201243.6944.8443.4944.68317,061
4/5/201244.1645.0344.1644.41271,787
4/4/201244.0144.4143.4444.40248,374
4/3/201244.3844.7944.1344.47298,272
4/2/201244.2144.5543.8744.41232,614
3/30/201244.3444.4443.9344.21350,932
3/29/201244.1144.3543.5244.00220,005
3/28/201245.6345.6343.9544.54326,358
3/27/201245.3246.1545.2845.49579,379
3/26/201244.6645.5444.2745.19343,378
3/23/201243.5244.0942.9343.99255,263
3/22/201243.2744.5643.1243.44364,202
3/21/201243.3843.6243.0443.48300,352
3/20/201242.3943.3641.9943.19290,432
3/19/201242.3242.8341.8142.70439,504
3/16/201242.2942.6241.8442.39514,143
3/15/201242.2842.2841.6242.03261,561
3/14/201242.8843.2141.9542.23323,696
3/13/201242.9043.5342.4742.81445,174
3/12/201243.2643.6942.4042.54259,670
3/9/201242.7743.7042.4343.32467,970
Trading Center