Vitamin Shoppe, Inc Historical Stock Prices

VSI 
$40.135
*  
0.765
1.94%
Get VSI Alerts
*Delayed - data as of Jun. 2, 2015 12:20 ET  -  Find a broker to begin trading VSI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    VSI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:20  39.39  40.19  39.30  40.135 57,768
06/01/2015 39.78 39.93 38.55 39.37 486,310
05/29/2015 40.27 40.44 39.59 39.7 330,504
05/28/2015 40.3 41.02 40.13 40.29 295,603
05/27/2015 40.66 40.71 40.14 40.28 258,985
05/26/2015 41.09 41.09 39.73 40.44 467,427
05/22/2015 41.17 41.42 40.44 41.33 368,386
05/21/2015 40.84 41.31 40.7 41.2 230,048
05/20/2015 40.6 40.85 40.03 40.78 403,181
05/19/2015 40.53 40.79 39.93 40.43 352,999
05/18/2015 40.22 40.8 39.79 40.68 342,845
05/15/2015 38.98 40.24 38.97 40.21 687,947
05/14/2015 39.21 39.44 38.66 39.08 277,313
05/13/2015 39.23 39.518 38.89 39.06 230,452
05/12/2015 39 39.37 38.5 39.26 321,698
05/11/2015 39.06 39.38 39 39.09 328,311
05/08/2015 39.45 39.85 38.9 39.07 387,190
05/07/2015 38.41 40.52 38.07 39.32 863,177
05/06/2015 39.21 40.32 37.5701 39.12 2,408,491
05/05/2015 42.15 42.75 41.99 42.31 612,112
05/04/2015 41.92 42.55 41.8 42.33 294,135
05/01/2015 41.9 42.48 41.57 41.91 242,239
04/30/2015 40.74 42.3 40.68 41.88 522,523
04/29/2015 42.78 42.89 41.64 41.87 320,072
04/28/2015 42.97 43.63 42.51 42.84 250,123
04/27/2015 43 43.65 42.87 42.95 373,976
04/24/2015 43.27 43.27 42.86 42.98 196,789
04/23/2015 44.17 44.35 42.95 43.13 757,297
04/22/2015 38.92 44.54 38.75 44.5 2,943,479
04/21/2015 39.04 39.36 38.79 38.96 603,205
04/20/2015 38.87 39.13 38.38 38.81 444,657
04/17/2015 39.35 39.42 38.42 38.58 1,004,516
04/16/2015 39.58 40.08 39.3 39.61 539,909
04/15/2015 40.04 40.07 39.58 39.6 247,588
04/14/2015 40.63 40.75 39.62 39.8 192,619
04/13/2015 40.64 41.18 40.3 40.65 169,674
04/10/2015 40.54 40.87 40.18 40.55 147,091
04/09/2015 41.19 41.53 40.245 40.56 170,920
04/08/2015 40.37 41.27 40.25 41.07 372,056
04/07/2015 40.84 41.23 40.41 40.44 288,095
04/06/2015 40.46 41.16 40.46 40.95 174,674
04/02/2015 40.82 41.39 40.535 40.74 154,715
04/01/2015 40.96 41.07 40.22 40.82 261,366
03/31/2015 41.87 42.18 41.15 41.19 207,827
03/30/2015 40.76 42.45 40.66 42.06 403,686
03/27/2015 40.44 40.5495 39.96 40.16 243,458
03/26/2015 40.58 40.62 40.17 40.44 225,895
03/25/2015 40.23 41.1001 40.075 40.58 567,165
03/24/2015 40.4 40.62 39.65 40.1 850,512
03/23/2015 40.52 41.28 40.22 40.5 271,345
03/20/2015 40.6 40.762 40.14 40.58 460,865
03/19/2015 40.51 40.82 40.235 40.62 185,042
03/18/2015 40.94 40.99 40.185 40.7 154,840
03/17/2015 41.17 41.47 40.81 40.96 193,458
03/16/2015 41.22 41.64 41.13 41.29 299,255
03/13/2015 41.31 41.7 40.89 41.19 213,077
03/12/2015 40.59 41.34 40.44 41.32 361,754
03/11/2015 40.35 41.38 40.15 40.37 578,174
03/10/2015 42.23 42.74 39.69 40.35 921,735
03/09/2015 41.83 42.69 41.79 42.37 354,413
03/06/2015 40.81 42.04 40.78 41.68 321,688
03/05/2015 41.06 41.1728 40.445 40.92 390,675
03/04/2015 41.6 42.29 40.91 40.96 291,783
03/03/2015 42.31 42.55 41.98 42.01 253,550
03/02/2015 42.51 43.05 42.377 42.62 285,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?