Vitamin Shoppe, Inc Historical Stock Prices

VSI 
$44.42
*  
0.31
0.7%
Get VSI Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.39  44.50  44.10  44.42 306,585
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
06/20/2014 44.95 45.22 43.91 44.37 492,760
06/19/2014 45.53 45.69 44.39 44.76 331,286
06/18/2014 45.47 45.64 44.77 45.51 308,086
06/17/2014 44.73 45.86 44.73 45.52 453,833
06/16/2014 44.44 45.79 44.44 45.77 535,433
06/13/2014 44.46 44.73 43.56 44.4 237,601
06/12/2014 44.78 44.83 44.25 44.39 238,058
06/11/2014 44.52 44.97 44.38 44.5 262,235
06/10/2014 43.84 44.86 43.83 44.85 354,319
06/09/2014 44.01 44.98 43.77 43.87 309,188
06/06/2014 43.56 44.14 43.38 44.07 363,452
06/05/2014 43.61 43.79 42.59 43.32 240,319
06/04/2014 42.86 43.95 42.53 43.42 388,824
06/03/2014 42.19 42.5 41.75 42.22 201,606
06/02/2014 42.99 42.99 42.25 42.3 214,135
05/30/2014 42.27 43.14 42.27 42.98 330,064
05/29/2014 42.49 42.515 41.49 42.16 392,825
05/28/2014 42.77 42.77 42.22 42.26 318,401
05/27/2014 42.14 42.99 42.075 42.8 367,346
05/23/2014 42.34 42.41 41.83 41.95 391,091
05/22/2014 42.4 42.76 42 42.24 401,322
05/21/2014 42.13 42.72 41.48 42.34 688,219
05/20/2014 42.55 42.55 40.42 42.13 1,507,930
05/19/2014 43.33 43.365 42.73 42.89 492,805
05/16/2014 43.29 43.48 43 43.35 343,393
05/15/2014 43.62 43.83 42.64 43.4 361,872
05/14/2014 43.85 44.37 43.69 43.84 391,452
05/13/2014 44.2 44.2 43.18 44 482,235
05/12/2014 43.88 44.35 43.86 44.17 677,414
05/09/2014 43.26 44.03 43 43.61 773,237
05/08/2014 43.39 44.48 41.96 42.66 1,056,913
05/07/2014 47.7 47.7 42.65 43.27 1,930,233
05/06/2014 45.19 45.34 44.55 44.98 863,545
05/05/2014 46.51 46.576 45.19 45.35 733,945
05/02/2014 47 47.75 46.76 46.99 413,080
05/01/2014 47.58 47.86 46.81 46.97 601,526
04/30/2014 47.73 48.03 47.27 47.88 277,933
04/29/2014 47.54 48.13 47.468 47.87 359,426
04/28/2014 47.75 47.96 46.565 47.44 386,241
04/25/2014 47.74 48.04 47.16 47.59 345,330
04/24/2014 48.45 48.678 47.58 48.04 314,804
04/23/2014 48.99 49.83 47.69 48.14 936,136
04/22/2014 46.8 48.1 46.8 47.89 370,257
04/21/2014 46.5 47.02 46.08 46.79 395,304
04/17/2014 47.17 47.33 46.22 46.3 497,301
04/16/2014 47.3 47.4866 46.58 47.26 336,665
04/15/2014 46.11 46.96 45.89 46.88 477,845
04/14/2014 45.51 46.23 45.1 46.1 391,582
04/11/2014 45.14 45.75 44.57 45.03 286,388
04/10/2014 47.54 47.54 45.65 46.27 404,272
04/09/2014 47.47 47.71 46.84 47.44 203,241
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?