$45.94 +0.41 (%) Vitamin Shoppe Inc - NYSE

Oct. 24, 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
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
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
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center