$45.77 +0.33 (%) Vitamin Shoppe Inc - NYSE

Sep. 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
9/21/201259.5159.5158.5359.29466,983
9/20/201258.4259.4458.2558.76278,963
9/19/201257.7658.9057.6958.74267,403
9/18/201257.3057.6957.0957.69123,759
9/17/201257.9557.9556.7657.51190,830
9/14/201258.1658.6657.8758.05221,227
9/13/201258.6058.6057.4057.90256,318
9/12/201258.2858.8558.0658.32249,997
9/11/201259.2259.6458.5958.70270,611
9/10/201259.0859.9858.7859.40526,157
9/7/201258.9959.6557.9559.55441,936
9/6/201258.0058.7957.7958.79495,504
9/5/201257.9958.2357.2957.92921,498
9/4/201254.3056.5353.9056.35549,685
8/31/201254.3254.9753.1753.61225,202
8/30/201253.9554.4152.9254.07253,259
8/29/201254.3754.9553.8554.29207,414
8/28/201254.1554.7553.7654.24155,593
8/27/201253.9054.4453.5454.31218,706
8/24/201253.4053.8453.0653.60273,082
8/23/201254.4254.7052.9053.32420,865
8/22/201253.9455.1753.8554.67295,730
8/21/201254.9755.4553.1053.76521,915
8/20/201254.8155.6854.3354.67543,268
8/17/201254.8455.1053.8754.79431,949
8/16/201255.2255.7154.4354.84702,796
8/15/201256.4656.4655.1255.55460,120
8/14/201256.7157.8956.1856.49505,650
8/13/201257.5357.6956.4356.47538,791
8/10/201259.3359.6857.5157.67276,224
8/9/201259.5260.3158.0759.85431,875
8/8/201261.0061.8359.3659.80368,496
8/7/201258.2561.4957.9660.52958,315
8/6/201256.8758.2356.2956.71488,459
8/3/201256.9557.0855.5656.43300,837
8/2/201254.9356.3654.1455.95284,788
8/1/201255.6355.9954.9555.13271,612
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
  • Showing 501-600 of 1,232 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center