$45.14 +0.16 (%) Vitamin Shoppe Inc - NYSE

Oct. 22, 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
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
12/30/201034.0034.3733.9233.97301,676
12/29/201033.7834.0033.7233.9367,912
12/28/201033.8634.2233.5533.73108,518
12/27/201033.7433.8933.2733.8446,934
12/23/201033.7433.9633.4933.7448,783
12/22/201034.3234.3233.5133.7272,708
12/21/201033.8034.1233.3434.07131,858
12/20/201033.2233.9733.1933.6896,836
12/17/201032.6833.7932.3333.13255,751
12/16/201032.4033.1632.1332.84177,869
12/15/201032.7632.9332.3232.42179,715
12/14/201033.0133.0132.4332.74190,008
12/13/201033.7233.8932.8432.92150,401
12/10/201033.4233.9533.2433.69125,754
12/9/201033.3033.6132.9933.29195,157
12/8/201032.2933.8432.0433.14480,146
12/7/201030.5632.8630.2932.22782,022
12/6/201029.6530.3829.5530.03306,038
12/3/201029.4829.9929.2029.68677,183
12/2/201029.5829.8029.1929.503,387,445
12/1/201029.8029.8828.7629.24528,416
11/30/201029.4229.7428.9029.51244,899
11/29/201030.4831.0029.9230.9370,120
11/26/201030.5630.7830.3230.5228,408
11/24/201030.8831.1030.8130.8871,907
11/23/201030.2830.9430.1430.72109,043
11/22/201030.0830.7530.0830.6047,017
11/19/201030.7030.7030.0230.21107,446
11/18/201030.4131.7530.4130.87107,095
11/17/201030.3930.4530.0530.3870,026
11/16/201030.2930.5530.0130.36111,701
11/15/201030.2630.7630.0730.5689,045
11/12/201029.8330.4029.8330.0859,991
11/11/201029.9930.3329.7330.07169,447
11/10/201030.1130.5029.6930.25213,012
11/9/201030.0030.1529.8130.00141,122
11/8/201029.2129.8429.0829.8292,980
11/5/201030.0330.1529.2529.36116,732
11/4/201030.1330.7629.5829.95159,634
11/3/201028.5029.7528.2829.68276,770
11/2/201028.3428.5027.6628.40222,031
Trading Center