VSI Historical Prices | Vitamin Shoppe, Inc Common Stoc Stock

Dow

0.06% Nasdaq

0.01%

Vitamin Shoppe, Inc. (VSI)

-NYSE

44.86 0.04(0.09%) May 24, 4:01PM EDT|After Hours : 44.56 0.30 (0.68%) May 24, 4:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	44.61	44.91	43.84	44.86	365,100	44.86
May 23, 2013	44.18	44.99	44.18	44.90	767,400	44.90
May 22, 2013	43.82	44.86	43.82	44.51	609,200	44.51
May 21, 2013	44.48	44.51	43.59	43.91	379,400	43.91
May 20, 2013	44.89	45.27	44.27	44.36	279,200	44.36
May 17, 2013	44.96	45.69	44.93	45.00	768,800	45.00
May 16, 2013	45.33	45.53	44.48	44.81	421,300	44.81
May 15, 2013	45.19	45.58	44.83	45.52	286,000	45.52
May 14, 2013	45.87	46.06	45.11	45.40	497,000	45.40
May 13, 2013	46.06	46.50	45.63	45.94	410,300	45.94
May 10, 2013	45.63	46.08	45.61	46.02	367,300	46.02
May 9, 2013	44.01	45.82	43.94	45.60	734,000	45.60
May 8, 2013	44.12	44.63	43.16	44.21	968,300	44.21
May 7, 2013	47.50	47.50	44.17	45.23	2,179,000	45.23
May 6, 2013	49.00	49.75	48.85	49.31	934,400	49.31
May 3, 2013	49.24	49.24	48.60	48.77	738,100	48.77
May 2, 2013	48.40	48.98	48.32	48.41	279,500	48.41
May 1, 2013	48.94	49.54	48.30	48.39	423,100	48.39
Apr 30, 2013	49.01	49.59	48.92	49.15	269,700	49.15
Apr 29, 2013	49.85	50.52	48.58	48.94	555,700	48.94
Apr 26, 2013	50.35	50.36	49.00	49.62	471,700	49.62
Apr 25, 2013	50.35	51.68	50.29	50.69	453,400	50.69
Apr 24, 2013	49.31	50.55	49.31	50.26	295,600	50.26
Apr 23, 2013	49.44	49.81	48.33	49.21	438,400	49.21
Apr 22, 2013	49.98	49.98	48.72	49.17	242,300	49.17
Apr 19, 2013	50.22	50.67	49.58	49.81	419,900	49.81
Apr 18, 2013	51.00	51.01	49.95	50.23	275,700	50.23
Apr 17, 2013	51.12	51.58	50.69	50.92	405,600	50.92
Apr 16, 2013	50.34	52.32	50.34	51.61	686,400	51.61
Apr 15, 2013	51.92	52.60	49.66	50.03	571,000	50.03
Apr 12, 2013	52.65	52.99	51.51	52.40	625,600	52.40
Apr 11, 2013	50.99	52.89	50.99	52.12	732,100	52.12
Apr 10, 2013	48.57	50.89	48.32	50.75	909,600	50.75
Apr 9, 2013	48.97	48.97	48.03	48.44	194,000	48.44
Apr 8, 2013	47.59	49.25	47.55	48.97	495,400	48.97
Apr 5, 2013	46.34	47.50	45.90	47.46	589,900	47.46
Apr 4, 2013	47.53	47.78	46.63	47.14	456,600	47.14
Apr 3, 2013	48.58	48.61	47.22	47.59	392,600	47.59
Apr 2, 2013	47.84	48.56	47.76	48.45	615,800	48.45
Apr 1, 2013	48.66	48.99	47.40	47.69	514,500	47.69
Mar 28, 2013	48.97	49.03	48.45	48.85	339,100	48.85
Mar 27, 2013	48.97	49.26	48.22	48.85	483,400	48.85
Mar 26, 2013	49.38	49.38	48.62	49.14	364,900	49.14
Mar 25, 2013	50.17	50.45	48.59	49.08	523,800	49.08
Mar 22, 2013	49.94	50.62	49.32	50.30	314,900	50.30
Mar 21, 2013	50.60	51.05	49.68	49.77	366,300	49.77
Mar 20, 2013	50.79	51.16	50.32	50.90	336,800	50.90
Mar 19, 2013	51.21	51.43	49.86	50.58	354,900	50.58
Mar 18, 2013	51.53	52.29	50.76	50.99	304,600	50.99
Mar 15, 2013	52.19	52.72	52.04	52.15	537,800	52.15
Mar 14, 2013	51.23	52.47	50.95	52.12	514,100	52.12
Mar 13, 2013	50.85	51.50	50.75	51.19	244,800	51.19
Mar 12, 2013	52.40	52.70	50.42	50.92	736,800	50.92
Mar 11, 2013	51.89	52.00	50.56	50.62	414,700	50.62
Mar 8, 2013	52.00	52.14	51.46	51.90	541,600	51.90
Mar 7, 2013	52.89	52.98	51.57	51.66	590,200	51.66
Mar 6, 2013	53.71	53.72	52.56	52.76	617,300	52.76
Mar 5, 2013	53.23	53.86	52.83	53.60	602,200	53.60
Mar 4, 2013	52.35	53.38	52.07	52.88	625,600	52.88
Mar 1, 2013	52.18	52.64	51.33	52.55	709,700	52.55
Feb 28, 2013	51.30	52.67	50.51	52.55	1,027,800	52.55
Feb 27, 2013	52.01	53.44	50.89	51.98	1,286,200	51.98
Feb 26, 2013	56.21	56.80	50.30	51.44	4,270,200	51.44
Feb 25, 2013	64.85	64.93	63.04	63.22	780,500	63.22
Feb 22, 2013	63.14	64.43	62.35	64.43	253,800	64.43
Feb 21, 2013	63.57	63.95	62.35	62.76	305,300	62.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VSI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vitamin Shoppe, Inc. (VSI)