$28.30 -0.10 (%) Vitamin Shoppe Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 01:34 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
3/4/201352.3553.3852.0752.88625,586
3/1/201352.1852.6451.3352.55709,622
2/28/201351.3052.6750.5152.551,027,776
2/27/201352.0153.4450.8951.981,286,115
2/26/201356.2156.8050.3051.444,270,279
2/25/201364.8564.9363.0463.22780,499
2/22/201363.1464.4462.3564.43253,923
2/21/201363.5763.9562.3562.76305,759
2/20/201364.7964.9063.5563.68332,626
2/19/201364.2965.9363.0864.78556,624
2/15/201364.8665.5063.6964.23349,076
2/14/201362.1064.9262.0064.62422,578
2/13/201361.3362.0061.1561.95254,882
2/12/201361.2861.7061.1061.35255,104
2/11/201361.8862.0061.1161.40197,730
2/8/201360.9262.1560.9262.07191,221
2/7/201360.7561.2960.3460.93155,155
2/6/201360.1360.9959.9960.98169,276
2/5/201359.3961.1059.3960.43308,072
2/4/201357.9958.7857.6258.60464,375
2/1/201361.5161.6558.1858.48697,714
1/31/201360.4561.4760.1961.08271,244
1/30/201361.1761.1760.3060.52278,054
1/29/201361.6561.6760.6261.05262,692
1/28/201362.2162.2361.7561.87347,551
1/25/201362.0062.3761.3562.30237,986
1/24/201361.5162.9760.8261.99429,997
1/23/201361.2361.5960.6861.57244,254
1/22/201361.5061.5060.6661.41287,216
1/18/201360.1861.3860.0661.33512,998
1/17/201358.1860.1258.1859.90384,549
1/16/201357.5059.1657.0358.22423,356
1/15/201355.9657.6655.3557.26326,288
1/14/201356.0956.6055.4256.10325,676
1/11/201355.9556.4955.6256.26415,078
1/10/201355.0056.0253.7755.78411,267
1/9/201355.0055.4354.3354.82254,170
1/8/201356.0156.0154.7054.90314,503
1/7/201356.0456.3455.3455.88254,400
1/4/201356.8956.8956.0056.40355,531
1/3/201356.3257.2355.4556.52332,817
1/2/201358.3358.7754.5956.08665,278
12/31/201253.5057.5653.3957.36344,518
12/28/201255.5856.5955.2155.98176,935
12/27/201256.1956.4554.5856.01230,649
12/26/201257.3657.4455.5256.10209,075
12/24/201257.5258.1457.1157.4151,737
12/21/201257.8058.4857.2557.51352,286
12/20/201259.3259.3357.7658.23249,313
12/19/201259.0159.7058.9659.31162,857
12/18/201256.7458.8456.5158.76310,803
12/17/201255.0356.5655.0356.45265,905
12/14/201256.2756.9055.2155.68331,765
12/13/201256.6457.3956.2756.52222,668
12/12/201257.1257.8256.4356.64223,022
12/11/201257.7358.1256.4757.10202,371
12/10/201257.2458.2356.7557.47174,210
12/7/201257.6857.7856.8457.29164,220
12/6/201257.7958.4657.4057.50131,932
12/5/201257.7158.4057.2257.88210,696
12/4/201258.9859.0556.8357.56395,585
12/3/201259.4859.9558.5559.06311,484
11/30/201259.7259.8058.7859.26206,420
11/29/201259.2060.6359.1759.83108,214
11/28/201258.3160.1358.2660.04150,207
11/27/201258.7759.4258.3458.56145,551
11/26/201259.9560.6458.0259.14138,097
11/23/201259.0060.2558.9960.2564,563
11/21/201259.0459.5058.2358.69105,946
11/20/201259.7560.4158.6658.91225,651
11/19/201258.1760.6958.0459.83327,749
11/16/201257.2158.2556.5157.77249,611
11/15/201256.6257.4654.7657.42473,603
11/14/201257.7957.7956.1756.52232,767
11/13/201257.4158.5557.0057.68222,336
11/12/201258.1958.8657.1957.76141,478
11/9/201257.7058.9956.9857.73271,871
11/8/201260.1360.1357.7057.94373,962
11/7/201260.8260.8859.2860.11486,282
11/6/201256.8061.8956.8061.671,291,792
11/5/201254.9355.4753.1553.30450,300
11/2/201258.1158.4054.6254.98298,941
11/1/201257.5658.1955.7757.96333,853
10/31/201257.5757.8256.9457.24258,541
10/26/201257.4557.6356.6257.38139,262
10/25/201257.1557.5656.3157.37234,369
10/24/201257.8957.9656.2056.58167,651
10/23/201257.0258.4756.4457.86140,863
10/22/201257.5557.6656.8857.63162,426
10/19/201257.4458.2256.9457.53163,748
10/18/201258.5158.9657.3857.76137,939
10/17/201257.8158.8757.4858.72145,903
10/16/201258.1158.7457.5957.84102,484
10/15/201256.8257.8656.1157.82144,970
10/12/201256.6357.0755.9756.79270,508
10/11/201258.0858.0856.7156.7174,177
10/10/201257.0357.9956.8257.5697,196
10/9/201258.2758.2756.6757.03135,314
10/8/201257.5458.4656.4458.18279,712
10/5/201259.1359.3457.2957.59294,201
Trading Center