$46.16 -0.67 (%) Vitamin Shoppe Inc - NYSE

Dec. 19, 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
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
2/22/201134.6334.9534.3734.54140,395
2/18/201134.7135.5034.5035.04180,523
2/17/201133.6034.9433.6034.87173,703
2/16/201134.1434.5532.2133.65662,983
2/15/201135.1435.3834.1934.26192,168
2/14/201134.8835.3634.8635.30124,857
2/11/201133.4434.7933.4434.77137,284
2/10/201132.7333.6332.4733.59104,853
2/9/201132.5032.9332.3432.8695,785
2/8/201132.2032.7432.1132.7376,653
2/7/201131.9832.6731.6432.17112,625
2/4/201132.0732.3631.4932.00151,448
2/3/201131.3832.1631.1732.13220,593
2/2/201131.7331.8631.1331.30156,100
2/1/201131.9732.6031.5131.74157,807
1/31/201131.9132.7131.3331.73177,205
1/28/201132.5832.5831.1431.80331,917
1/27/201133.4333.5732.3732.50339,641
1/26/201133.7533.9933.4233.503,858,102
1/25/201133.6133.7633.4333.60158,683
1/24/201133.6833.9633.0933.82249,186
1/21/201133.1434.0033.1433.67344,407
1/20/201132.1432.5331.7832.06123,251
1/19/201132.5332.7031.5532.24121,583
1/18/201132.4732.6032.0632.60108,818
1/14/201132.6032.7932.0832.48253,552
1/13/201132.3533.2732.3032.51162,397
1/12/201131.6532.5031.3332.30167,541
1/11/201131.9331.9931.1431.2894,229
1/10/201130.6731.8030.0031.75339,525
1/7/201131.6431.6430.5030.79138,153
1/6/201131.9031.9031.1831.50177,664
1/5/201131.6732.0431.2431.9485,318
1/4/201132.7632.7631.2631.82246,183
1/3/201133.8733.9633.1033.36257,941
12/31/201033.9734.1932.8233.64162,338
Trading Center