Vitamin Shoppe Inc $45.77

up +0.33


19/9/2014 04:00 PM  |  NYSE : VSI  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSI historical data

Date Open High Low Close Volume
7/15/201144.9745.0244.0744.94242,738
7/14/201145.9946.0744.4344.87207,925
7/13/201145.4746.1545.3845.80208,494
7/12/201145.4145.8145.1345.14120,475
7/11/201145.1745.9945.0745.53192,902
7/8/201145.3646.1444.9046.00198,522
7/7/201146.2846.4345.5346.00348,533
7/6/201145.6046.2445.4945.77326,593
7/5/201147.8348.3645.8245.94477,115
7/1/201145.7347.9945.4347.92482,718
6/30/201145.7346.3145.4345.76166,065
6/29/201146.2146.7945.2445.54210,792
6/28/201144.6246.3244.4345.98338,206
6/27/201144.8745.0943.9144.43254,056
6/24/201145.1245.8944.3744.941,465,982
6/23/201145.0145.8144.3645.00393,058
6/22/201145.4846.4945.1745.45268,962
6/21/201143.8145.5443.4345.48224,808
6/20/201143.4943.8643.2643.50472,393
6/17/201143.5044.1943.2843.61757,717
6/16/201143.6943.8042.7543.42247,916
6/15/201144.0244.3643.2443.59493,663
6/14/201142.5944.4342.2544.42329,342
6/13/201141.6342.4341.4141.96341,263
6/10/201142.1242.6441.4341.60253,194
6/9/201141.3742.8141.1842.43231,305
6/8/201141.8341.9941.1041.20467,230
6/7/201140.9042.9440.9041.81420,935
6/6/201140.3840.8740.1740.73251,133
6/3/201140.0540.9939.5640.49284,311
6/2/201140.0140.5139.4340.35192,407
6/1/201140.7241.0439.9840.01218,930
5/31/201140.2441.3739.9040.73368,484
5/27/201139.3340.2239.2939.81168,347
5/26/201138.3339.4838.2139.27198,955
5/25/201137.8038.8337.4538.35149,916
5/24/201138.1138.5737.7237.8176,194
5/23/201137.5838.5136.8037.97168,515
5/20/201138.7938.7937.4037.97203,040
5/19/201139.1139.3538.7538.9396,337
5/18/201138.9439.1338.4138.91124,021
5/17/201138.7039.2238.2738.88134,185
5/16/201139.3339.5738.7038.97127,465
5/13/201139.8540.0039.4039.5982,100
5/12/201138.9140.0038.3139.76195,758
5/11/201139.3139.4238.0438.96206,699
5/10/201139.2439.5038.9339.27106,690
5/9/201138.7739.1938.5039.16153,806
5/6/201138.2839.0738.0338.77323,271
5/5/201137.8938.8537.4237.90208,280
5/4/201138.1938.5237.5938.13150,304
5/3/201138.2438.3837.6338.15214,292
5/2/201139.0539.4838.0438.15270,523
4/29/201139.8239.8338.0539.02892,539
4/28/201140.0441.4340.0440.72266,967
4/27/201138.7341.5138.3840.051,524,427
4/26/201136.3837.0936.0836.12272,463
4/25/201136.6736.6736.1936.38256,424
4/21/201136.5336.8136.3036.66147,445
4/20/201136.1436.4435.9236.30153,622
4/19/201135.4536.7935.1635.77355,656
4/18/201134.9735.5234.4635.3196,217
4/15/201135.1735.8535.0335.41259,804
4/14/201135.1335.3734.9735.21193,008
4/13/201135.3035.5534.9035.37355,798
4/12/201134.8535.7434.7035.22227,352
4/11/201134.7435.2434.6135.11111,661
4/8/201135.7236.0234.5934.77247,241
4/7/201135.4336.3835.3135.54182,170
4/6/201135.7335.7934.8235.35126,850
4/5/201134.2136.0034.2135.49366,482
4/4/201134.0534.3133.4534.19113,486
4/1/201134.2034.4333.6633.91182,320
3/31/201134.2034.2533.7133.83364,628
3/30/201133.8434.4933.6534.25287,158
3/29/201133.5333.9733.0733.68232,181
3/28/201133.5433.9633.1533.53264,809
3/25/201133.0333.8333.0033.36289,106
3/24/201132.6133.2032.3032.88395,149
3/23/201131.6132.6230.9332.52471,897
3/22/201132.6132.7531.5531.63286,190
3/21/201132.5133.0931.7932.64350,619
3/18/201132.6332.8631.7632.051,664,712
3/17/201132.8833.0732.1032.40280,642
3/16/201132.6732.7932.0432.41279,228
3/15/201132.4433.0532.0632.77246,510
3/14/201133.1233.3632.3833.19358,482
3/11/201133.2533.8733.1533.40154,161
3/10/201133.4133.7633.0333.41217,505
3/9/201133.5533.8633.5333.71237,492
3/8/201133.3533.7632.8833.69158,234
3/7/201133.4933.6332.9833.26148,820
3/4/201133.5333.5333.0533.36125,833
3/3/201132.6433.6432.5933.42231,793
3/2/201133.1933.1932.1932.38331,739
3/1/201134.9135.0732.6832.971,767,349
2/28/201135.2535.3134.4934.79136,649
2/25/201135.0535.5034.7535.2095,382
2/24/201134.4935.0233.9134.98321,789
2/23/201134.5034.8933.9934.51301,774
Trading Center