Vitamin Shoppe Inc $38.59

up +0.07


21/8/2014 03:55 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
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
3/8/201242.7243.4842.4042.74239,501
3/7/201243.0043.1142.4042.50376,608
3/6/201243.0943.5042.5343.07254,182
3/5/201243.0743.5442.6043.27230,766
3/2/201243.6243.8042.7043.08276,014
3/1/201242.8543.9742.5143.53379,767
2/29/201243.9144.3342.4342.43379,954
2/28/201245.8445.8442.1343.72823,657
2/27/201242.9844.9542.8844.71624,862
2/24/201244.2844.7242.7443.15285,852
2/23/201244.2344.9543.6544.44299,385
2/22/201243.7244.3943.5943.99340,134
2/21/201243.5044.1042.9743.71313,231
2/17/201243.0543.5843.0543.36229,099
2/16/201242.9544.1542.5242.94238,390
2/15/201244.1844.3742.5542.77137,923
2/14/201243.6544.2543.1443.76186,709
2/13/201243.9444.5043.5543.74143,602
2/10/201243.5244.1043.3243.49141,770
2/9/201243.9044.2943.5543.99183,203
2/8/201244.1944.4243.6043.78193,539
2/7/201243.9544.5943.7544.25143,373
2/6/201243.6344.1543.4043.96120,524
2/3/201243.5044.3043.3843.75209,178
2/2/201243.4844.7042.6442.85234,859
2/1/201243.0743.5142.5043.41211,912
1/31/201242.8142.8442.2042.74319,981
1/30/201243.3343.4142.2842.45254,810
1/27/201243.3043.8441.2043.78453,039
1/26/201244.5044.5043.1143.53160,705
1/25/201243.6045.2143.2444.35161,377
1/24/201242.9143.8642.9143.70213,043
1/23/201243.1843.8442.7643.04175,611
1/20/201242.6843.3042.6843.19131,797
1/19/201243.2843.2942.5242.81183,269
1/18/201242.2243.2441.8143.24321,374
1/17/201242.7242.7641.9542.20190,883
1/13/201241.7742.7341.7242.42265,601
1/12/201241.6242.1640.6742.16252,874
1/11/201240.4542.0540.4541.65331,484
1/10/201241.0741.3140.5140.73127,279
1/9/201240.7140.9639.8140.70154,239
1/6/201240.7642.9040.5040.64431,716
1/5/201239.9141.0839.5740.92218,342
1/4/201240.0140.3039.4340.19252,040
1/3/201239.5341.2039.5340.30366,596
12/30/201139.8940.9039.5439.88172,098
12/29/201139.8440.3739.6440.01197,357
12/28/201140.2040.3339.4839.71195,328
12/27/201139.3340.2939.2440.12114,016
12/23/201139.1539.7938.9939.58144,991
12/22/201138.3539.1238.3539.01198,826
12/21/201138.1338.4837.2138.36139,349
12/20/201136.5538.3436.3938.33255,769
12/19/201136.4536.9835.6035.75263,005
12/16/201135.7136.3135.0736.20766,960
12/15/201136.0136.2134.8235.40344,480
12/14/201136.5736.8235.4435.61644,522
12/13/201138.0038.3436.8437.00215,177
12/12/201138.0238.0237.3737.74129,707
12/9/201137.8038.6137.5038.40197,628
12/8/201138.4238.8737.4737.74179,867
12/7/201138.3038.9737.8438.80203,717
12/6/201138.8239.2038.2738.46204,683
12/5/201139.1239.3438.2638.90675,817
12/2/201138.2438.8838.2238.65224,885
12/1/201136.6237.9436.0437.83275,807
11/30/201136.8537.1136.2336.81482,623
11/29/201136.4636.6435.6835.70204,060
11/28/201136.6637.1336.1636.50303,523
11/25/201135.8635.9735.2335.36192,756
11/23/201136.6136.7335.5836.07234,385
11/22/201136.6037.2136.0736.84274,297
11/21/201137.4037.6836.4636.70259,300
11/18/201138.1838.7437.7138.05120,107
11/17/201138.1638.5137.7238.23193,678
11/16/201138.8839.4137.9738.03339,886
11/15/201138.0139.6037.5039.48179,720
11/14/201138.2238.6037.6838.12155,030
11/11/201137.3338.5336.7938.31306,488
11/10/201137.3137.6236.4137.24294,412
11/9/201136.9637.8336.7936.89369,976
11/8/201137.5037.8237.0037.65313,029
11/7/201137.3238.0737.0237.53298,809
Trading Center