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
5/19/2011 39.11 39.35 38.75 38.93 909
5/18/2011 38.94 39.13 38.41 38.91 1266
5/17/2011 38.70 39.22 38.27 38.88 1339
5/16/2011 39.33 39.57 38.70 38.97 1275
5/13/2011 39.85 40.00 39.40 39.59 820
5/12/2011 38.91 40.00 38.31 39.76 1960
5/11/2011 39.31 39.42 38.04 38.96 2067
5/10/2011 39.24 39.50 38.93 39.27 1067
5/9/2011 38.77 39.19 38.49 39.16 1540
5/6/2011 38.28 39.07 38.03 38.77 3233
5/5/2011 37.89 38.85 37.42 37.90 2081
5/4/2011 38.19 38.52 37.59 38.13 1500
5/3/2011 38.24 38.38 37.63 38.15 2140
5/2/2011 39.05 39.48 38.04 38.15 2710
4/29/2011 39.82 39.83 38.05 39.02 8930
4/28/2011 40.04 41.43 40.04 40.72 2670
4/27/2011 38.73 41.51 38.38 40.05 15242
4/26/2011 36.38 37.09 36.08 36.12 2725
4/25/2011 36.67 36.67 36.19 36.38 2565
4/21/2011 36.53 36.81 36.30 36.66 1471
4/20/2011 36.14 36.44 35.92 36.30 1536
4/19/2011 35.45 36.79 35.16 35.77 3557
4/18/2011 34.97 35.52 34.46 35.31 963
4/15/2011 35.17 35.85 35.03 35.41 2599
4/14/2011 35.13 35.37 34.97 35.21 1931
4/13/2011 35.30 35.55 34.90 35.37 3557
4/12/2011 34.85 35.74 34.70 35.22 2274
4/11/2011 34.74 35.24 34.61 35.11 1117
4/8/2011 35.72 36.02 34.59 34.77 2473
4/7/2011 35.43 36.38 35.31 35.54 1821
4/6/2011 35.73 35.79 34.82 35.35 1269
4/5/2011 34.21 36.00 34.21 35.49 3665
4/4/2011 34.05 34.31 33.45 34.19 1135
4/1/2011 34.20 34.43 33.66 33.91 1824
3/31/2011 34.20 34.25 33.71 33.83 3647
3/30/2011 33.84 34.49 33.65 34.25 2872
3/29/2011 33.53 33.97 33.07 33.68 2322
3/28/2011 33.54 33.96 33.15 33.53 2649
3/25/2011 33.03 33.83 33.00 33.36 2891
3/24/2011 32.61 33.20 32.30 32.88 3952
3/23/2011 31.61 32.62 30.93 32.52 4718
3/22/2011 32.61 32.75 31.55 31.63 2861
3/21/2011 32.51 33.09 31.79 32.64 3507
3/18/2011 32.63 32.86 31.76 32.05 16647
3/17/2011 32.88 33.07 32.10 32.40 2807
3/16/2011 32.67 32.79 32.04 32.41 2789
3/15/2011 32.44 33.05 32.06 32.77 2466
3/14/2011 33.12 33.36 32.38 33.19 3585
3/11/2011 33.25 33.87 33.15 33.40 1542
3/10/2011 33.41 33.76 33.03 33.41 2176
3/9/2011 33.55 33.86 33.53 33.71 2375
3/8/2011 33.35 33.76 32.88 33.69 1583
3/7/2011 33.49 33.63 32.98 33.26 1489
3/4/2011 33.53 33.53 33.05 33.36 1259
3/3/2011 32.64 33.64 32.59 33.42 2242
3/2/2011 33.19 33.19 32.19 32.38 3318
3/1/2011 34.91 35.07 32.68 32.97 17674
2/28/2011 35.25 35.31 34.49 34.79 1367
2/25/2011 35.05 35.50 34.75 35.20 948
2/24/2011 34.49 35.02 33.91 34.98 3218
2/23/2011 34.50 34.89 33.99 34.51 3018
2/22/2011 34.63 34.95 34.37 34.54 1404
2/18/2011 34.71 35.50 34.50 35.04 1806
2/17/2011 33.60 34.94 33.60 34.87 1738
2/16/2011 34.14 34.55 32.21 33.65 6630
2/15/2011 35.14 35.38 34.19 34.26 1922
2/14/2011 34.88 35.36 34.86 35.30 1249
2/11/2011 33.44 34.79 33.44 34.77 1373
2/10/2011 32.73 33.63 32.47 33.59 1049
2/9/2011 32.50 32.93 32.34 32.86 958
2/8/2011 32.20 32.74 32.11 32.73 767
2/7/2011 31.98 32.67 31.64 32.17 1127
2/4/2011 32.07 32.36 31.49 32.00 1515
2/3/2011 31.38 32.16 31.17 32.13 2206
2/2/2011 31.73 31.86 31.13 31.30 1561
2/1/2011 31.97 32.60 31.51 31.74 1577
1/31/2011 31.91 32.71 31.33 31.73 1773
1/28/2011 32.58 32.58 31.14 31.80 3320
1/27/2011 33.43 33.57 32.37 32.50 3397
1/26/2011 33.75 33.99 33.42 33.50 38582
1/25/2011 33.61 33.76 33.43 33.60 1582
1/24/2011 33.68 33.96 33.09 33.82 2492
1/21/2011 33.14 34.00 33.14 33.67 3445
1/20/2011 32.14 32.53 31.78 32.06 1231
1/19/2011 32.53 32.70 31.55 32.24 1214
1/18/2011 32.47 32.60 32.06 32.60 1089
1/14/2011 32.60 32.79 32.08 32.48 2536
1/13/2011 32.35 33.27 32.30 32.51 1624
1/12/2011 31.65 32.50 31.33 32.30 1676
1/11/2011 31.93 31.99 31.14 31.28 943
1/10/2011 30.67 31.80 30.00 31.75 3396
1/7/2011 31.64 31.64 30.50 30.79 1382
1/6/2011 31.90 31.90 31.18 31.50 1777
1/5/2011 31.67 32.04 31.24 31.94 854
1/4/2011 32.76 32.76 31.26 31.82 2462
1/3/2011 33.87 33.96 33.10 33.36 2580
12/31/2010 33.97 34.19 32.82 33.64 1624
12/30/2010 34.00 34.37 33.92 33.97 3017
12/29/2010 33.78 34.00 33.72 33.93 680
12/28/2010 33.86 34.22 33.55 33.73 1086
Marketplace
Trading Center