Vitamin Shoppe, Inc Historical Stock Prices

VSI 
$47.24
*  
0.27
0.57%
Get VSI Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  47.22  47.44  46.57  47.24 174,914
12/24/2014 46.92 47.44 46.57 47.24 174,914
12/23/2014 46.39 47.54 46.245 46.97 471,787
12/22/2014 46.13 46.76 45.75 46.23 414,142
12/19/2014 46.75 47.08 45.46 46.16 866,524
12/18/2014 47.05 47.2 46.12 46.83 385,185
12/17/2014 46.25 46.93 45.89 46.56 516,426
12/16/2014 46.23 47.36 45.92 46.1 277,454
12/15/2014 46.25 47.12 45.89 46.46 379,958
12/12/2014 45.24 46.34 45.15 45.98 408,214
12/11/2014 46.44 47.56 45.61 45.83 453,698
12/10/2014 47.08 47.75 46.35 46.39 257,374
12/09/2014 46.37 47.35 46.12 47.18 276,210
12/08/2014 47.11 47.47 46.35 46.84 332,062
12/05/2014 47.09 47.8 47 47.29 274,771
12/04/2014 45.58 47.64 45.58 47.18 434,223
12/03/2014 46.17 46.69 45.716 46.09 466,751
12/02/2014 46.71 47.22 46.09 46.18 355,905
12/01/2014 47.59 47.625 45.84 46.52 496,453
11/28/2014 47.55 48.65 47.19 47.86 181,904
11/26/2014 48.1 48.21 47.09 47.51 168,704
11/25/2014 48.23 48.51 47.421 48.1 351,111
11/24/2014 47.25 48.36 47.02 48.03 354,541
11/21/2014 48.58 48.615 47.12 47.24 279,228
11/20/2014 46.6 48.21 46.55 47.78 275,125
11/19/2014 46.32 46.9 45.94 46.64 449,009
11/18/2014 46.58 46.87 45.88 46.41 352,580
11/17/2014 47.94 47.94 46.67 46.71 358,554
11/14/2014 48.12 49.04 47.89 47.95 550,375
11/13/2014 48.31 48.8 47.57 48.1 387,119
11/12/2014 47.09 48.31 47.08 48.16 666,800
11/11/2014 47.47 47.71 46.81 47.19 548,969
11/10/2014 46.62 47.7 46.6 47.38 570,510
11/07/2014 45.92 46.88 45.33 46.64 655,089
11/06/2014 45.46 47.38 45.41 47.07 927,981
11/05/2014 43.22 45.99 42.71 45.44 1,082,583
11/04/2014 41.3 43.7 40.75 43 2,198,173
11/03/2014 46.79 47.17 45.5 45.73 926,325
10/31/2014 48.03 48.03 46.74 46.93 630,496
10/30/2014 45.23 47.54 45.17 47.47 658,115
10/29/2014 45.74 46 44.86 45.23 486,213
10/28/2014 45.68 45.7 45 45.41 705,675
10/27/2014 45.85 45.98 44.84 45.35 475,630
10/24/2014 45.5 46.04 45.06 45.94 307,809
10/23/2014 45.43 46.35 45.04 45.53 553,275
10/22/2014 44.97 46.14 44.62 45.14 492,770
10/21/2014 45.39 45.81 44.17 44.98 561,604
10/20/2014 42.33 46.5 42.2 45.43 1,418,073
10/17/2014 43.11 43.188 42.12 42.4 425,808
10/16/2014 41.41 43 41.15 42.77 332,901
10/15/2014 41.88 42.56 40.35 41.91 643,774
10/14/2014 42.54 43.2 42.25 42.32 642,090
10/13/2014 42.51 42.8 42.05 42.17 643,040
10/10/2014 42.28 42.82 41.89 42.45 638,700
10/09/2014 43.27 43.64 41.94 42.49 418,217
10/08/2014 42.67 43.48 42.67 43.42 430,835
10/07/2014 43.31 43.65 42.71 42.75 443,722
10/06/2014 43.99 44.28 43.64 43.68 246,695
10/03/2014 43.91 44.14 43.6012 43.92 344,641
10/02/2014 42.74 43.53 42.19 43.45 530,874
10/01/2014 44.39 44.515 42.32 42.82 847,254
09/30/2014 44.69 44.93 44.19 44.39 674,211
09/29/2014 45.83 46.09 45.3 45.4 586,629
09/26/2014 46.26 46.4 45.88 46.09 601,146
09/25/2014 46.1 46.78 45.94 46.1 626,552
09/24/2014 46.32 46.6 45.745 46.3 783,441
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?