$23.00 +0.15 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
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
10/16/201344.3044.9544.2644.80377,639
10/15/201344.8745.1944.0444.18362,406
10/14/201344.0345.5343.8945.10571,030
10/11/201343.3144.2543.0444.20327,627
10/10/201343.0543.8742.8343.46168,018
10/9/201342.9443.0042.4442.62424,515
10/8/201343.1143.6242.4642.94487,046
10/7/201343.9143.9943.4343.49249,786
10/4/201343.6144.3643.3444.24152,739
10/3/201344.2444.3643.7043.71292,400
10/2/201344.0244.4843.7344.34328,902
10/1/201343.7844.5343.4844.21523,537
9/30/201342.8844.1142.8343.75292,399
9/27/201344.2744.5043.4443.49438,245
9/26/201342.4544.5342.4544.39821,303
9/25/201342.3142.5841.8942.09340,131
9/24/201341.8942.7241.7742.39545,302
9/23/201341.0741.9141.0041.72347,779
9/20/201341.7842.0041.0741.18792,565
9/19/201341.3542.0641.3541.56229,510
9/18/201340.8141.9540.7541.39429,273
9/17/201340.5540.8140.4140.70978,963
9/16/201340.9941.3240.6140.65392,366
9/13/201341.0041.3839.9240.86836,237
9/12/201342.2342.5141.7341.96220,267
9/11/201342.1042.4842.1042.30229,917
9/10/201342.4342.6241.9442.25405,848
9/9/201342.4542.7342.1142.32362,394
9/6/201342.6842.8441.7242.43239,890
9/5/201342.6743.0742.3442.51511,157
9/4/201342.2843.0542.2842.57323,513
9/3/201342.5042.5942.0242.35330,447
8/30/201342.1942.3441.8742.12181,412
8/29/201341.5342.7841.5342.30204,144
8/28/201341.4941.9241.2741.63250,459
8/27/201341.2241.5341.1141.39417,908
8/26/201341.4241.6241.1241.53452,884
8/23/201341.7742.1640.6941.27574,699
8/22/201342.2842.5741.5041.78308,269
8/21/201343.2143.6442.0042.30424,414
8/20/201343.1243.8342.8343.32440,913
8/19/201343.2143.5442.7943.21538,837
8/16/201343.1443.6843.1343.26540,381
8/15/201343.2643.7542.4943.35455,679
8/14/201343.9444.0043.6543.71250,296
8/13/201343.3144.3543.1544.06354,542
8/12/201343.0043.5641.7843.20416,539
8/9/201343.6943.8942.9043.50502,322
8/8/201343.3444.1543.1543.89512,070
8/7/201344.6345.3643.1543.201,046,697
8/6/201346.9948.8744.5044.811,248,103
8/5/201348.8049.7447.9448.01791,284
8/2/201348.2649.2648.1448.93412,371
8/1/201348.1348.4947.8148.16402,340
7/31/201347.9548.2247.8748.03333,964
7/30/201347.6747.9947.4947.97296,650
7/29/201346.5047.5346.4347.43222,218
7/26/201346.3846.5445.8446.51226,294
7/25/201345.5646.8145.5446.61563,522
7/24/201346.3746.6145.2545.44375,509
7/23/201346.9346.9446.1346.29327,098
7/22/201348.5848.5846.4346.76601,059
7/19/201349.7549.7848.0148.45354,015
7/18/201349.7750.0649.5349.88349,865
7/17/201348.9849.7648.8649.73489,975
7/16/201349.0949.2948.5748.87563,819
7/15/201348.6049.2648.4349.17376,312
7/12/201348.2648.8847.9548.70461,926
7/11/201347.4748.4347.1448.40581,251
7/10/201345.1147.1445.1147.01563,681
7/9/201344.8445.4444.5445.05636,540
7/8/201344.2244.5943.9444.54388,022
7/5/201344.5544.6743.7544.04249,408
7/3/201344.0244.2643.8444.06216,649
7/2/201344.4744.5643.6444.34408,397
7/1/201344.9445.2044.3144.39497,521
6/28/201345.4445.4744.6244.84498,153
6/27/201345.5746.1245.2745.45494,688
6/26/201345.6845.8044.7245.31626,576
6/25/201345.4646.1145.2545.71416,560
6/24/201345.2445.8444.7645.17299,694
6/21/201345.4945.7944.7545.54594,298
6/20/201346.1446.1444.8745.31269,283
Trading Center