$47.24 -0.54 (%) Vitamin Shoppe Inc - NYSE

Nov. 21, 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
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
7/26/201145.2946.2043.8143.97328,139
7/25/201146.0346.4545.1545.20378,662
7/22/201146.5946.8946.1346.28175,865
7/21/201146.3347.1445.9046.50174,979
7/20/201147.1247.5145.5945.97183,682
7/19/201145.2247.0945.2246.92223,695
7/18/201144.7844.9144.2444.72102,056
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
Trading Center