$42.82 -1.57 (%) Vitamin Shoppe Inc - NYSE

Oct. 1, 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
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
11/4/201137.6037.7837.0937.41402,467
11/3/201138.4238.5637.2437.94257,017
11/2/201137.2638.2037.0038.00300,706
11/1/201136.5137.7936.5037.09413,279
10/31/201137.5037.9737.3437.71371,796
10/28/201138.6338.6337.5637.89515,238
10/27/201139.3739.9437.6638.60805,453
10/26/201139.9040.0035.9537.421,561,268
10/25/201141.0241.2139.5039.59489,311
10/24/201139.9841.6439.5741.46589,244
10/21/201138.3740.0037.8739.80495,979
10/20/201137.8938.3136.8737.69447,934
10/19/201137.9038.8537.3837.62303,620
10/18/201137.4538.5136.8238.05446,622
10/17/201136.4337.4836.1937.28343,293
10/14/201135.9536.9835.2036.70720,600
10/13/201134.9436.1334.9435.48536,106
10/12/201138.3938.3934.4935.242,259,443
10/11/201139.8439.8437.5738.25402,914
10/10/201138.6940.1438.4840.05178,632
10/7/201139.2639.8737.6738.03318,415
10/6/201138.1839.2738.1839.22209,476
10/5/201138.2339.0237.4238.33282,120
10/4/201136.1638.2435.7838.11316,602
10/3/201137.2338.0036.1936.29423,282
9/30/201137.2937.7836.8737.44395,100
9/29/201138.7038.8535.8838.03357,752
9/28/201139.2839.6937.9538.01169,804
9/27/201140.5740.5738.8339.25464,342
9/26/201140.0440.6439.6540.14402,617
9/23/201138.7639.9038.4939.76217,122
9/22/201137.5739.4037.1338.87395,832
9/21/201141.1441.2138.8838.93393,689
9/20/201143.0043.4440.9740.99316,768
9/19/201141.0242.9640.4942.63288,330
9/16/201141.7941.9940.7941.84567,223
9/15/201142.1642.1641.2441.55180,604
9/14/201141.9942.1741.1641.33235,232
9/13/201141.0641.8340.5641.32242,479
9/12/201139.4041.1639.0540.98294,304
9/9/201142.1842.5939.6839.83692,263
9/8/201145.8746.0342.4242.67860,622
9/7/201144.1946.4043.9446.34406,134
9/6/201142.4444.1742.1543.46474,752
9/2/201142.5444.3842.5444.09442,129
9/1/201144.3744.9643.7043.80397,954
8/31/201145.5845.8043.5044.30456,825
8/30/201144.1045.5843.7245.09412,195
8/29/201142.9944.4142.8244.38256,429
8/26/201141.2742.7040.1842.55259,571
8/25/201143.2443.8241.2541.41278,383
8/24/201142.2043.2341.9942.73159,478
8/23/201140.2442.4539.8242.27305,677
8/22/201139.8940.6039.2940.05295,411
8/19/201137.5639.3937.5338.95499,341
8/18/201139.1839.7238.0038.41529,730
8/17/201141.4041.8940.0140.56248,393
8/16/201140.7041.3840.7041.03436,615
8/15/201140.3541.3339.3241.30319,917
8/12/201140.6841.0639.0140.03488,872
8/11/201140.1941.4539.7440.18523,368
8/10/201141.3541.6438.5839.92649,296
8/9/201139.0642.4838.4042.28547,557
8/8/201139.8441.6738.7038.75480,278
8/5/201141.4042.1939.4241.07347,747
8/4/201142.6942.7540.5740.86463,273
8/3/201143.2844.1342.7843.52409,776
8/2/201143.5044.1543.2243.30570,532
8/1/201144.0544.4143.1343.77372,634
7/29/201142.0544.4939.8143.561,376,478
7/28/201143.5046.6743.2546.66713,689
7/27/201143.8244.0242.9042.97225,460
  • Showing 701-800 of 1,239 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center