VITAMIN SHOPPE $45.00

up +0.19


17/5/2013 05:17 PM  |  NYSE : VSI  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

VSI historical data

Date Open High Low Close Volume
10/12/2011 38.39 38.39 34.49 35.24 22595
10/11/2011 39.84 39.84 37.57 38.25 4030
10/10/2011 38.69 40.14 38.48 40.05 1787
10/7/2011 39.26 39.87 37.67 38.03 3185
10/6/2011 38.18 39.27 38.18 39.22 2090
10/5/2011 38.23 39.02 37.42 38.33 2822
10/4/2011 36.16 38.24 35.78 38.11 3166
10/3/2011 37.23 38.00 36.19 36.29 4233
9/30/2011 37.29 37.78 36.87 37.44 3951
9/29/2011 38.70 38.85 35.88 38.03 3578
9/28/2011 39.28 39.69 37.95 38.01 1699
9/27/2011 40.57 40.57 38.83 39.25 4644
9/26/2011 40.04 40.64 39.65 40.14 4027
9/23/2011 38.76 39.90 38.49 39.76 2172
9/22/2011 37.57 39.40 37.13 38.87 3959
9/21/2011 41.14 41.21 38.88 38.93 3937
9/20/2011 43.00 43.44 40.97 40.99 3168
9/19/2011 41.02 42.96 40.49 42.63 2884
9/16/2011 41.79 41.99 40.79 41.84 5673
9/15/2011 42.16 42.16 41.24 41.55 1807
9/14/2011 41.99 42.17 41.16 41.33 2353
9/13/2011 41.06 41.83 40.56 41.32 2425
9/12/2011 39.40 41.16 39.05 40.98 2944
9/9/2011 42.18 42.59 39.68 39.83 6923
9/8/2011 45.87 46.03 42.42 42.67 8607
9/7/2011 44.19 46.40 43.94 46.34 4062
9/6/2011 42.44 44.17 42.15 43.46 4748
9/2/2011 42.54 44.38 42.54 44.09 4422
9/1/2011 44.37 44.96 43.70 43.80 3980
8/31/2011 45.58 45.80 43.50 44.30 4569
8/30/2011 44.10 45.58 43.72 45.09 4122
8/29/2011 42.99 44.41 42.82 44.38 2565
8/26/2011 41.27 42.70 40.18 42.55 2596
8/25/2011 43.24 43.82 41.25 41.41 2784
8/24/2011 42.20 43.23 41.99 42.73 1595
8/23/2011 40.24 42.45 39.82 42.27 3057
8/22/2011 39.89 40.60 39.29 40.05 2955
8/19/2011 37.56 39.39 37.53 38.95 4994
8/18/2011 39.18 39.72 38.00 38.41 5298
8/17/2011 41.40 41.89 40.01 40.56 2484
8/16/2011 40.70 41.38 40.70 41.03 4367
8/15/2011 40.35 41.33 39.32 41.30 3200
8/12/2011 40.68 41.06 39.01 40.03 4889
8/11/2011 40.19 41.45 39.74 40.18 5234
8/10/2011 41.35 41.64 38.58 39.92 6493
8/9/2011 39.06 42.48 38.40 42.28 5476
8/8/2011 39.84 41.67 38.70 38.75 4803
8/5/2011 41.40 42.19 39.42 41.07 3478
8/4/2011 42.69 42.75 40.57 40.86 4633
8/3/2011 43.28 44.13 42.78 43.52 4098
8/2/2011 43.50 44.15 43.22 43.30 5706
8/1/2011 44.05 44.41 43.13 43.77 3727
7/29/2011 42.05 44.49 39.81 43.56 13765
7/28/2011 43.50 46.67 43.25 46.66 7135
7/27/2011 43.82 44.02 42.90 42.97 2242
7/26/2011 45.29 46.20 43.81 43.97 3282
7/25/2011 46.03 46.45 45.15 45.20 3787
7/22/2011 46.59 46.89 46.13 46.28 1759
7/21/2011 46.33 47.14 45.90 46.50 1748
7/20/2011 47.12 47.51 45.59 45.97 1837
7/19/2011 45.22 47.09 45.22 46.92 2224
7/18/2011 44.78 44.91 44.24 44.72 1021
7/15/2011 44.97 45.02 44.07 44.94 2428
7/14/2011 45.99 46.07 44.43 44.87 2080
7/13/2011 45.47 46.15 45.38 45.80 2085
7/12/2011 45.41 45.81 45.13 45.14 1205
7/11/2011 45.17 45.99 45.07 45.53 1930
7/8/2011 45.36 46.14 44.90 46.00 1986
7/7/2011 46.28 46.43 45.53 46.00 3486
7/6/2011 45.60 46.24 45.49 45.77 3266
7/5/2011 47.83 48.36 45.82 45.94 4772
7/1/2011 45.81 48.09 45.81 47.92 4828
6/30/2011 45.73 46.31 45.43 45.76 1661
6/29/2011 46.21 46.79 45.24 45.54 2108
6/28/2011 44.62 46.32 44.43 45.98 3383
6/27/2011 44.87 45.09 43.91 44.43 2541
6/24/2011 45.12 45.89 44.37 44.94 14660
6/23/2011 45.01 45.81 44.36 45.00 3931
6/22/2011 45.48 46.49 45.17 45.45 2690
6/21/2011 43.81 45.54 43.43 45.48 2249
6/20/2011 43.49 43.86 43.26 43.50 4724
6/17/2011 43.50 44.19 43.28 43.61 7578
6/16/2011 43.69 43.80 42.75 43.42 2480
6/15/2011 44.02 44.36 43.24 43.59 4937
6/14/2011 42.59 44.43 42.25 44.42 3293
6/10/2011 42.12 42.64 41.43 41.60 2532
6/9/2011 41.37 42.81 41.18 42.43 2314
6/8/2011 41.83 41.99 41.10 41.20 4673
6/7/2011 40.90 42.94 40.90 41.81 4202
6/6/2011 40.38 40.87 40.17 40.73 2512
6/3/2011 40.05 40.99 39.56 40.49 2844
6/2/2011 40.01 40.51 39.43 40.35 1925
6/1/2011 40.72 41.04 39.98 40.01 2190
5/31/2011 40.24 41.37 39.90 40.73 3685
5/27/2011 39.33 40.22 39.29 39.81 1684
5/26/2011 38.33 39.48 38.21 39.27 1989
5/25/2011 37.80 38.83 37.45 38.35 1499
5/24/2011 38.11 38.57 37.72 37.81 762
5/23/2011 37.58 38.51 36.80 37.97 1685
5/20/2011 38.79 38.79 37.40 37.97 2031
Marketplace
Trading Center