VITAMIN SHOPPE $44.86

down -0.04


24/5/2013 04:24 PM  |  NYSE : VSI  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

VSI historical data

Date Open High Low Close Volume
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
12/27/2010 33.74 33.89 33.27 33.84 470
12/23/2010 33.74 33.96 33.49 33.74 488
12/22/2010 34.32 34.32 33.51 33.72 728
12/21/2010 33.80 34.12 33.34 34.07 1319
12/20/2010 33.22 33.97 33.19 33.68 964
12/17/2010 32.68 33.79 32.33 33.13 2558
12/16/2010 32.40 33.16 32.13 32.84 1779
12/15/2010 32.76 32.93 32.32 32.42 1798
12/14/2010 33.01 33.01 32.43 32.74 1901
12/13/2010 33.72 33.89 32.84 32.92 1504
12/10/2010 33.42 33.95 33.24 33.69 1258
12/9/2010 33.30 33.61 32.99 33.29 1952
12/8/2010 32.29 33.84 32.04 33.14 4802
12/7/2010 30.56 32.86 30.29 32.22 7821
12/6/2010 29.65 30.38 29.55 30.03 3061
12/3/2010 29.48 29.99 29.20 29.68 6772
12/2/2010 29.58 29.80 29.19 29.50 33875
12/1/2010 29.80 29.88 28.76 29.24 5285
11/30/2010 29.42 29.74 28.90 29.51 2367
11/29/2010 30.48 31.00 29.92 30.93 702
11/26/2010 30.56 30.78 30.32 30.52 285
11/24/2010 30.88 31.10 30.81 30.88 720
11/23/2010 30.28 30.94 30.14 30.72 1091
11/22/2010 30.08 30.75 30.08 30.60 471
11/19/2010 30.70 30.70 30.02 30.21 1071
11/18/2010 30.41 31.75 30.41 30.87 1071
11/17/2010 30.39 30.45 30.05 30.38 699
11/16/2010 30.29 30.55 30.01 30.36 1112
11/15/2010 30.26 30.76 30.07 30.56 891
11/12/2010 29.83 30.40 29.83 30.08 600
11/11/2010 29.99 30.33 29.73 30.07 1695
11/10/2010 30.11 30.50 29.69 30.25 2131
11/9/2010 30.00 30.15 29.81 30.00 1412
11/8/2010 29.21 29.84 29.08 29.82 930
11/5/2010 30.03 30.15 29.25 29.36 1157
11/4/2010 30.13 30.76 29.58 29.95 1597
11/3/2010 28.50 29.75 28.28 29.68 2768
11/2/2010 28.34 28.50 27.66 28.40 2218
11/1/2010 28.00 28.36 27.79 28.04 1181
10/29/2010 27.84 28.08 27.58 27.81 904
10/28/2010 27.98 28.28 27.46 27.90 4705
10/27/2010 28.66 28.66 27.05 27.56 5117
10/26/2010 28.46 28.78 28.18 28.61 2164
10/25/2010 28.48 28.89 28.26 28.66 1821
10/22/2010 27.68 28.45 27.66 28.13 630
10/21/2010 28.29 28.50 27.27 27.59 1363
10/20/2010 28.07 28.59 27.99 28.09 689
10/19/2010 28.70 29.13 27.86 27.95 658
10/18/2010 29.10 29.25 28.36 29.08 433
10/15/2010 29.38 29.40 28.50 29.05 2431
10/14/2010 29.09 29.50 28.93 29.16 1059
10/13/2010 29.39 29.45 28.86 29.22 1320
10/12/2010 29.07 29.60 28.98 29.25 781
10/11/2010 29.09 29.90 29.06 29.20 2068
10/8/2010 28.16 29.14 28.16 29.11 852
10/7/2010 29.15 29.34 27.96 28.09 980
10/6/2010 28.65 29.03 28.33 28.83 613
10/5/2010 28.50 29.46 28.50 28.75 903
10/4/2010 27.90 28.67 27.44 28.18 947
10/1/2010 27.71 28.00 27.15 27.92 722
9/30/2010 27.33 27.64 26.80 27.45 1043
9/29/2010 27.36 27.60 26.95 27.08 862
9/28/2010 27.60 27.80 27.09 27.60 1356
9/27/2010 26.98 27.61 26.43 27.43 1996
9/24/2010 26.24 27.54 26.24 26.90 1300
9/23/2010 26.13 26.65 25.81 25.86 653
9/22/2010 27.00 27.14 26.00 26.41 525
9/21/2010 27.07 27.32 26.95 27.09 1310
9/20/2010 26.15 27.17 25.77 27.00 1907
9/17/2010 26.74 26.74 26.01 26.04 1301
9/16/2010 26.80 26.97 26.20 26.58 347
9/15/2010 27.03 27.34 26.80 26.84 648
9/14/2010 27.46 27.51 27.02 27.07 1837
9/13/2010 26.00 28.18 25.92 27.49 2156
9/10/2010 25.73 25.97 25.31 25.71 1179
9/9/2010 25.74 25.86 25.30 25.73 858
9/8/2010 25.18 25.42 25.00 25.39 708
9/7/2010 25.72 25.72 24.62 24.92 1599
9/3/2010 25.71 25.96 25.41 25.89 1113
9/2/2010 25.15 25.50 24.87 25.42 1114
9/1/2010 24.77 25.06 24.37 25.06 1696
8/31/2010 23.91 24.61 23.63 24.41 640
8/30/2010 24.53 24.95 24.03 24.04 523
8/27/2010 24.33 24.76 24.04 24.72 1045
8/26/2010 24.89 25.02 24.11 24.13 631
8/25/2010 24.53 25.16 23.97 24.86 1317
8/24/2010 24.66 25.14 24.47 24.71 847
8/23/2010 25.09 25.37 24.73 25.03 1211
8/20/2010 24.40 25.26 24.14 24.97 1399
8/19/2010 24.82 24.96 23.95 24.44 1745
8/18/2010 24.93 25.60 24.61 24.85 1828
8/17/2010 24.99 25.25 24.53 25.18 1211
8/16/2010 24.99 25.38 24.62 24.68 912
8/13/2010 25.29 25.44 24.55 25.10 1109
8/12/2010 24.72 25.78 24.45 25.46 1662
Marketplace
Trading Center