$47.51 -0.59 (%) Vitamin Shoppe Inc - NYSE

Nov. 26, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center