Vitamin Shoppe, Inc Historical Stock Prices

VSI 
$45.67
*  
0.10
0.22%
Get VSI Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading VSI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.17  46.5425  45.595  45.67 1,158,198
09/22/2014 46.05 46.5425 45.595 45.67 1,157,948
09/19/2014 45.9 46.51 45.06 45.77 1,824,601
09/18/2014 43.35 46.63 43.17 45.44 2,618,517
09/17/2014 43.25 43.5499 42.99 43.35 401,136
09/16/2014 42.69 43.37 42.4856 43.23 369,914
09/15/2014 43.44 43.5 42.74 42.78 467,361
09/12/2014 43.89 44.02 42.93 43.49 938,097
09/11/2014 40.73 44.45 40.73 43.77 1,935,474
09/10/2014 41.05 41.11 40.23 40.95 509,800
09/09/2014 40.85 41.42 40.58 41.1 547,508
09/08/2014 41.37 41.87 40.67 40.75 402,667
09/05/2014 40.6 41.51 40.21 41.5 500,662
09/04/2014 40.21 40.96 40.13 40.65 553,552
09/03/2014 40.04 40.83 39.87 40.24 791,792
09/02/2014 39.34 39.76 39.07 39.5 330,244
08/29/2014 39.61 39.99 39.13 39.19 274,708
08/28/2014 39.71 40.43 39.28 39.63 641,527
08/27/2014 38.56 40.07 38.41 39.86 724,933
08/26/2014 38.26 38.49 38.16 38.37 1,338,599
08/25/2014 38.73 38.73 38.09 38.09 435,504
08/22/2014 38.64 38.75 38.23 38.4 481,375
08/21/2014 38.62 38.79 38.3531 38.58 481,273
08/20/2014 38.6 38.8 38.2 38.52 521,542
08/19/2014 38.77 38.77 38.465 38.6 397,087
08/18/2014 38.51 38.7 38.31 38.61 318,059
08/15/2014 38.79 38.82 37.75 38.19 368,877
08/14/2014 38.34 38.59 38.09 38.49 266,312
08/13/2014 38.58 38.65 38 38.32 358,335
08/12/2014 39.21 39.34 38.49 38.6 471,672
08/11/2014 38.08 40.14 37.91 39.46 1,346,472
08/08/2014 37.49 37.85 36.9 37.55 869,242
08/07/2014 38.26 38.4199 37.1 37.53 764,994
08/06/2014 39.01 39.4399 38.03 38.11 1,333,210
08/05/2014 41.5 41.5 38.78 40.14 1,829,607
08/04/2014 42.39 43.95 42.34 43.6 823,589
08/01/2014 42.5 42.98 41.97 42.15 626,335
07/31/2014 42.83 43.1 42.15 42.65 521,995
07/30/2014 42.41 43.42 42.41 43.25 362,833
07/29/2014 40.5 42.61 40.46 42.22 751,222
07/28/2014 42.9 43.07 41.2 41.23 624,233
07/25/2014 43.71 43.814 42.66 42.69 290,998
07/24/2014 44.14 44.55 43.75 43.96 251,937
07/23/2014 44.08 44.17 43.08 44.11 526,470
07/22/2014 43.13 44.14 42.99 44.13 455,850
07/21/2014 43.42 43.68 42.38 43.09 436,210
07/18/2014 42.34 43.5 42.29 43.39 414,661
07/17/2014 42.91 42.98 42.32 42.38 393,657
07/16/2014 42.88 43.34 42.21 43.01 321,293
07/15/2014 43.31 43.484 42.49 42.74 353,937
07/14/2014 44 44 43.03 43.32 206,244
07/11/2014 43.49 43.91 43.04 43.76 284,065
07/10/2014 43.41 43.92 43.04 43.52 367,552
07/09/2014 44.24 44.5 44.1 44.42 306,754
07/08/2014 43.46 44.34 43.355 44.11 461,113
07/07/2014 43.59 43.68 43.28 43.59 263,855
07/03/2014 43.02 43.81 42.85 43.62 155,760
07/02/2014 43.85 43.96 42.2 42.78 971,602
07/01/2014 43.23 44.11 43.05 43.96 413,010
06/30/2014 42.72 43.27 42.58 43.02 338,612
06/27/2014 42.91 43.45 42.69 42.84 639,617
06/26/2014 43.44 43.459 42.65 43.11 278,035
06/25/2014 43.33 43.74 43.2201 43.56 222,072
06/24/2014 44.75 44.75 43.15 43.39 349,086
06/23/2014 44.39 44.66 43.99 44.41 154,161
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?