$29.26 -0.25 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
3/12/201445.2445.7944.9245.19577,461
3/11/201446.0946.0945.2745.58393,186
3/10/201446.4346.4345.5545.97286,795
3/7/201446.4146.9046.1346.39475,631
3/6/201446.3046.3745.6446.24416,972
3/5/201446.7446.8246.0546.29386,327
3/4/201446.6747.0646.2646.69459,503
3/3/201446.3246.8645.9646.19662,676
2/28/201446.5447.0446.2946.79699,851
2/27/201446.4746.5745.9546.37633,126
2/26/201445.3747.5245.1046.331,503,088
2/25/201445.9545.9543.7345.334,299,642
2/24/201441.9242.4041.7341.971,171,334
2/21/201441.9542.4741.6841.85967,583
2/20/201441.6542.1941.4741.83742,443
2/19/201441.3641.7841.2541.51672,506
2/18/201442.0442.8941.2041.421,175,642
2/14/201441.6742.2240.5741.641,955,143
2/13/201444.0745.0244.0144.25467,334
2/12/201445.4045.5243.6644.43681,080
2/11/201445.1046.0544.9145.16664,780
2/10/201445.2245.4044.8545.15804,207
2/7/201444.6845.6344.6845.44745,571
2/6/201443.2344.7443.2244.45596,013
2/5/201443.2943.6342.5342.97487,980
2/4/201443.4944.2343.4843.56655,961
2/3/201444.7944.8942.6943.04860,023
1/31/201444.5145.0844.0944.82359,886
1/30/201444.4645.3044.4345.00647,676
1/29/201444.8745.0843.5844.11745,899
1/28/201445.4046.0045.1845.35415,521
1/27/201446.7447.1145.3145.59997,726
1/24/201446.0047.1145.5246.70706,410
1/23/201447.3147.5946.1446.241,066,399
1/22/201447.0249.8346.6948.731,039,954
1/21/201447.6947.9946.6846.88363,587
1/17/201447.1447.5346.7647.31319,792
1/16/201448.5948.5946.5247.15732,484
1/15/201448.0248.8847.8948.75602,714
1/14/201446.3848.1146.3848.05455,498
1/13/201448.0248.2246.2246.40561,711
1/10/201448.8849.2347.9548.00555,048
1/9/201450.3550.3548.4649.05863,275
1/8/201451.1551.3050.0150.22492,852
1/7/201451.0251.6550.5751.26373,708
1/6/201450.7551.7650.2650.75483,909
1/3/201451.6551.9049.2850.671,174,079
1/2/201452.0152.1051.1551.71443,213
12/31/201352.0452.4751.7852.01222,556
12/30/201351.3852.1550.5651.93386,123
12/27/201352.6052.6051.2151.44333,072
12/26/201352.3552.8752.0952.59226,849
12/24/201352.0652.5751.9652.3389,289
12/23/201352.4752.9951.3551.91373,758
12/20/201351.3752.5851.3752.34706,414
12/19/201352.0652.0651.2051.58422,273
12/18/201351.7652.8451.3851.99533,886
12/17/201352.8853.6651.6051.92445,507
12/16/201353.3953.8552.5853.15321,690
12/13/201351.5853.7151.5853.34582,440
12/12/201352.0352.0350.9251.42447,870
12/11/201352.5952.7351.5751.92433,873
12/10/201353.1753.8852.6252.75468,356
12/9/201353.3253.6853.1053.20310,974
12/6/201354.2954.4153.4153.47363,478
12/5/201353.1254.3853.1254.02321,948
12/4/201353.0753.2352.5052.95298,252
12/3/201353.2053.4052.5953.10349,162
12/2/201354.1954.3853.1153.20321,334
11/29/201354.6554.9253.6954.27172,616
11/27/201353.2454.6253.0254.58313,022
11/26/201353.5653.7953.0753.14441,415
11/25/201354.0654.3753.1853.38412,775
11/22/201353.9954.1753.4154.04327,353
11/21/201354.0654.7153.9854.14325,716
11/20/201354.6055.2053.8554.05629,100
11/19/201353.8054.7553.0454.56763,334
11/18/201354.2154.5053.1553.78945,422
11/15/201352.5153.0252.1452.45429,687
11/14/201352.8052.9552.2452.59384,931
11/13/201351.9453.0551.9452.89599,141
11/12/201350.6952.3650.6952.16594,791
11/11/201350.9050.9049.9950.85652,427
11/8/201350.9651.5050.7251.02638,309
11/7/201351.4351.5450.5651.04920,490
11/6/201350.4252.2049.9651.361,128,999
11/5/201351.0253.0449.4649.985,421,434
11/4/201347.1047.1044.5544.711,292,677
11/1/201346.7747.0146.0146.82763,124
10/31/201346.1847.2146.0846.911,077,575
10/30/201345.7046.2645.2446.19684,467
10/29/201344.7145.5244.5345.45342,770
10/28/201344.5444.9444.3444.57274,765
10/25/201344.5644.5644.2844.46510,511
10/24/201344.3344.5343.7044.42642,093
10/23/201343.6544.8843.6344.46439,721
10/22/201344.1344.2643.0443.74264,948
10/21/201344.8344.8344.0044.11323,631
10/18/201344.8144.9144.6344.74535,806
10/17/201344.6445.1344.3644.80418,953
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center