VSI stock overview

Vitamin Shoppe Inc

VSI IPO: 2009-10-28
25,500.00 (+1.00%)
157M market cap
2,641 trading days in total
VSI Latest trading day: 2020-04-27

NYSE
Consumer Cyclical
Retail Apparel & Specialty
Colin Watts

VSI stock Buy and Hold Potential More info

INVESTMENT at 2009-10-28 open

VSI open price was $19.50

1,000.00

Click to edit

HOLDING TIME

2640 trading days

10 years 184 days

TODAY'S WORTH

As of 2020-04-27 close price ($25,500.00)

1,307,692.31

Click to edit

ROI: +130,669.23% (1,307.69x) – ANNU: +98.01% (1.98x)

VSI Dividends

We don't have any infomation about VSI dividends.
It seems that VSI have not paid any dividends in it's entire history.

VSI Stock Splits

We don't have any infomation about VSI stock splits.
It seems that VSI has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VSI Latest trading days

This table contains the list of 500 latest trading days of VSI.
Trading dates ranges from 2015-04-27 to 2020-04-27.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		12,139.46	50.99	3,050.75	280,663	12,128.66	12,285.98	11,908.63	4.87	0.22	3,038.19
2641	2020-04-27	25,500.00	0.00	0.00	0	25,500.00	25,500.00	25,500.00	0.00	0.00	0.00
2640	2020-04-24	25,500.00	0.00	0.00	4,200	23,750.00	25,500.00	23,750.00	7.37	7.37	0.00
2639	2020-04-23	25,500.00	1,550.00	6.47	70	25,500.00	25,500.00	25,500.00	0.00	0.00	-6.86
2638	2020-04-22	23,950.00	0.00	0.00	0	23,950.00	23,950.00	23,950.00	0.00	0.00	6.47
2637	2020-04-21	23,950.00	850.00	-3.43	260	24,000.00	24,000.00	23,800.00	0.83	-0.21	0.00
2636	2020-04-20	24,800.00	1,450.00	6.21	960	23,000.00	24,950.00	23,000.00	8.48	7.83	-3.23
2635	2020-04-17	23,350.00	1,500.00	6.86	620	21,800.00	23,350.00	21,800.00	7.11	7.11	-1.50
2634	2020-04-16	21,850.00	800.00	-3.53	670	21,100.00	22,000.00	21,100.00	4.27	3.55	-0.23
2633	2020-04-15	22,650.00	1,450.00	6.84	80	21,950.00	22,650.00	21,950.00	3.19	3.19	-6.84
2632	2020-04-14	21,200.00	800.00	-3.64	860	20,500.00	21,900.00	20,500.00	6.83	3.41	3.54
2631	2020-04-13	22,000.00	800.00	3.77	10	22,000.00	22,000.00	22,000.00	0.00	0.00	-6.82
2630	2020-04-09	21,200.00	300.00	-1.40	50	20,100.00	21,500.00	20,100.00	6.97	5.47	3.77
2629	2020-04-08	21,500.00	300.00	1.42	440	22,000.00	22,000.00	21,000.00	4.55	-2.27	-6.51
2628	2020-04-07	21,200.00	100.00	-0.47	660	19,850.00	21,200.00	19,850.00	6.80	6.80	3.77
2627	2020-04-06	21,300.00	0.00	0.00	0	21,300.00	21,300.00	21,300.00	0.00	0.00	-6.81
2626	2020-04-03	21,300.00	200.00	-0.93	420	21,000.00	21,300.00	21,000.00	1.43	1.43	0.00
2625	2020-04-02	21,500.00	0.00	0.00	0	21,500.00	21,500.00	21,500.00	0.00	0.00	-2.33
2624	2020-04-01	21,500.00	0.00	0.00	170	20,500.00	21,500.00	20,500.00	4.88	4.88	0.00
2623	2020-03-31	21,500.00	100.00	-0.46	2,380	21,600.00	21,600.00	20,150.00	6.71	-0.46	-4.65
2622	2020-03-30	21,600.00	350.00	-1.59	980	20,450.00	21,850.00	20,450.00	6.85	5.62	0.00
2621	2020-03-27	21,950.00	150.00	0.69	130	22,400.00	22,400.00	20,300.00	9.38	-2.01	-6.83
2620	2020-03-26	21,800.00	500.00	2.35	80	22,400.00	22,400.00	21,800.00	2.68	-2.68	2.75
2619	2020-03-25	21,300.00	1,600.00	-6.99	140	21,300.00	21,300.00	21,300.00	0.00	0.00	5.16
2618	2020-03-24	22,900.00	0.00	0.00	0	22,900.00	22,900.00	22,900.00	0.00	0.00	-6.99
2617	2020-03-23	22,900.00	300.00	1.33	260	21,100.00	23,200.00	21,100.00	9.95	8.53	0.00
2616	2020-03-20	22,600.00	400.00	1.80	1,250	20,700.00	22,900.00	20,650.00	10.87	9.18	-6.64
2615	2020-03-19	22,200.00	300.00	-1.33	100	22,200.00	22,200.00	22,200.00	0.00	0.00	-6.76
2614	2020-03-18	22,500.00	450.00	-1.96	650	23,400.00	23,400.00	21,400.00	8.55	-3.85	-1.33
2613	2020-03-17	22,950.00	0.00	0.00	0	22,950.00	22,950.00	22,950.00	0.00	0.00	1.96
2612	2020-03-16	22,950.00	50.00	0.22	950	23,000.00	23,000.00	21,350.00	7.17	-0.22	0.00
2611	2020-03-13	22,900.00	0.00	0.00	0	22,900.00	22,900.00	22,900.00	0.00	0.00	0.44
2610	2020-03-12	22,900.00	1,150.00	-4.78	660	22,400.00	22,900.00	22,400.00	2.23	2.23	0.00
2609	2020-03-11	24,050.00	1,550.00	6.89	50	24,050.00	24,050.00	24,050.00	0.00	0.00	-6.86
2608	2020-03-10	22,500.00	100.00	0.45	50	22,500.00	22,500.00	22,500.00	0.00	0.00	6.89
2607	2020-03-09	22,400.00	300.00	-1.32	9,810	21,300.00	22,700.00	21,150.00	7.28	5.16	0.45
2606	2020-03-06	22,700.00	200.00	0.89	970	23,950.00	23,950.00	22,700.00	5.22	-5.22	-6.17
2605	2020-03-05	22,500.00	500.00	2.27	2,360	23,400.00	23,500.00	22,500.00	4.27	-3.85	6.44
2604	2020-03-04	22,000.00	0.00	0.00	4,580	23,500.00	23,500.00	22,000.00	6.38	-6.38	6.36
2603	2020-03-03	22,000.00	1,000.00	-4.35	3,670	24,000.00	24,000.00	21,400.00	10.83	-8.33	6.82
2602	2020-03-02	23,000.00	1,100.00	5.02	280	23,000.00	23,000.00	21,000.00	8.70	0.00	4.35
2601	2020-02-28	21,900.00	1,600.00	-6.81	370	21,900.00	23,300.00	21,900.00	6.39	0.00	5.02
2600	2020-02-27	23,500.00	0.00	0.00	0	23,500.00	23,500.00	23,500.00	0.00	0.00	-6.81
2599	2020-02-26	23,500.00	0.00	0.00	0	23,500.00	23,500.00	23,500.00	0.00	0.00	0.00
2598	2020-02-25	23,500.00	300.00	1.29	390	23,900.00	23,900.00	23,400.00	2.09	-1.67	0.00
2597	2020-02-24	23,200.00	1,700.00	-6.83	20	23,500.00	23,500.00	23,200.00	1.28	-1.28	3.02
2596	2020-02-21	24,900.00	0.00	0.00	0	24,900.00	24,900.00	24,900.00	0.00	0.00	-5.62
2595	2020-02-20	24,900.00	0.00	0.00	0	24,900.00	24,900.00	24,900.00	0.00	0.00	0.00
2594	2020-02-19	24,900.00	0.00	0.00	10	24,900.00	24,900.00	24,900.00	0.00	0.00	0.00
2593	2020-02-18	24,900.00	1,150.00	4.84	10	24,900.00	24,900.00	24,900.00	0.00	0.00	0.00
2592	2020-02-14	23,750.00	850.00	3.71	140	24,400.00	24,400.00	23,750.00	2.66	-2.66	4.84
2591	2020-02-13	22,900.00	0.00	0.00	160	23,900.00	23,900.00	22,900.00	4.18	-4.18	6.55
2590	2020-02-12	22,900.00	100.00	-0.43	160	22,900.00	22,900.00	22,900.00	0.00	0.00	4.37
2589	2020-02-11	23,000.00	500.00	2.22	140	23,000.00	23,000.00	22,900.00	0.43	0.00	-0.43
2588	2020-02-10	22,500.00	1,000.00	-4.26	80	22,500.00	22,500.00	22,500.00	0.00	0.00	2.22
2587	2020-02-07	23,500.00	0.00	0.00	0	23,500.00	23,500.00	23,500.00	0.00	0.00	-4.26
2586	2020-02-06	23,500.00	850.00	3.75	230	23,500.00	23,500.00	23,450.00	0.21	0.00	0.00
2585	2020-02-05	22,650.00	1,700.00	-6.98	310	23,800.00	23,800.00	22,650.00	4.83	-4.83	3.75
2584	2020-02-04	24,350.00	1,400.00	6.10	80	24,500.00	24,550.00	24,350.00	0.82	-0.61	-2.26
2583	2020-02-03	22,950.00	22,943.50	352,976.92	70	22,350.00	22,950.00	22,350.00	2.68	2.68	6.75
2582	2020-01-31	6.50	24,393.50	-99.97	0	6.50	6.50	6.50	0.00	0.00	343,746.15
2581	2020-01-30	24,400.00	1,550.00	6.78	10	24,400.00	24,400.00	24,400.00	0.00	0.00	-99.97
2580	2020-01-29	22,850.00	0.00	0.00	0	22,850.00	22,850.00	22,850.00	0.00	0.00	6.78
2579	2020-01-28	22,850.00	0.00	0.00	0	22,850.00	22,850.00	22,850.00	0.00	0.00	0.00
2578	2020-01-27	22,850.00	0.00	0.00	0	22,850.00	22,850.00	22,850.00	0.00	0.00	0.00
2577	2020-01-24	22,850.00	0.00	0.00	0	22,850.00	22,850.00	22,850.00	0.00	0.00	0.00
2576	2020-01-23	22,850.00	0.00	0.00	0	22,850.00	22,850.00	22,850.00	0.00	0.00	0.00
2575	2020-01-22	22,850.00	1,450.00	6.78	730	22,850.00	22,850.00	20,000.00	12.47	0.00	0.00
2574	2020-01-21	21,400.00	1,500.00	7.54	720	22,650.00	22,650.00	21,400.00	5.52	-5.52	6.78
2573	2020-01-17	19,900.00	350.00	-1.73	460	21,650.00	21,650.00	19,900.00	8.08	-8.08	13.82
2572	2020-01-16	20,250.00	1,500.00	-6.90	130	22,900.00	22,900.00	20,250.00	11.57	-11.57	6.91
2571	2020-01-15	21,750.00	200.00	-0.91	960	21,250.00	21,750.00	21,000.00	3.53	2.35	5.29
2570	2020-01-14	21,950.00	1,400.00	-6.00	40	23,000.00	23,000.00	21,950.00	4.57	-4.57	-3.19
2569	2020-01-13	23,350.00	1,500.00	6.86	10	23,350.00	23,350.00	23,350.00	0.00	0.00	-1.50
2568	2020-01-10	21,850.00	150.00	-0.68	60	21,950.00	21,950.00	21,850.00	0.46	-0.46	6.86
2567	2020-01-09	22,000.00	0.00	0.00	20	23,500.00	23,500.00	22,000.00	6.38	-6.38	-0.23
2566	2020-01-08	22,000.00	0.00	0.00	5,550	21,950.00	22,000.00	21,950.00	0.23	0.23	6.82
2565	2020-01-07	22,000.00	1,400.00	-5.98	3,210	22,050.00	22,050.00	22,000.00	0.23	-0.23	-0.23
2564	2020-01-06	23,400.00	0.00	0.00	0	23,400.00	23,400.00	23,400.00	0.00	0.00	-5.77
2563	2020-01-03	23,400.00	100.00	-0.43	10	23,400.00	23,400.00	23,400.00	0.00	0.00	0.00
2562	2020-01-02	23,500.00	50.00	-0.21	70	25,000.00	25,000.00	23,500.00	6.00	-6.00	-0.43
2561	2019-12-31	23,550.00	1,750.00	-6.92	20	23,550.00	23,550.00	23,550.00	0.00	0.00	6.16
2560	2019-12-30	25,300.00	1,650.00	6.98	100	24,800.00	25,300.00	24,800.00	2.02	2.02	-6.92
2559	2019-12-27	23,650.00	150.00	0.64	800	23,650.00	23,650.00	23,650.00	0.00	0.00	4.86
2558	2019-12-26	23,500.00	500.00	-2.08	300	24,000.00	24,000.00	23,450.00	2.29	-2.08	0.64
2557	2019-12-24	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2556	2019-12-23	24,000.00	0.00	0.00	50	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2555	2019-12-20	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2554	2019-12-19	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2553	2019-12-18	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2552	2019-12-17	24,000.00	23,993.50	369,130.77	50	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2551	2019-12-16	6.50	23,993.50	-99.97	1,460,924	6.51	6.53	6.50	0.46	-0.15	369,130.77
2550	2019-12-13	24,000.00	400.00	1.69	50	24,000.00	24,000.00	24,000.00	0.00	0.00	-99.97
2549	2019-12-12	23,600.00	300.00	-1.26	2,850	22,250.00	23,800.00	22,250.00	6.97	6.07	1.69
2548	2019-12-11	23,900.00	0.00	0.00	0	23,900.00	23,900.00	23,900.00	0.00	0.00	-6.90
2547	2019-12-10	23,900.00	0.00	0.00	0	23,900.00	23,900.00	23,900.00	0.00	0.00	0.00
2546	2019-12-09	23,900.00	0.00	0.00	0	23,900.00	23,900.00	23,900.00	0.00	0.00	0.00
2545	2019-12-06	23,900.00	23,893.51	368,158.86	10	23,900.00	23,900.00	23,900.00	0.00	0.00	0.00
2544	2019-12-05	6.49	0.01	-0.15	172,014	6.50	6.50	6.49	0.15	-0.15	368,158.86
2543	2019-12-04	6.50	0.01	0.15	451,202	6.50	6.50	6.49	0.15	0.00	0.00
2542	2019-12-03	6.49	23,893.51	-99.97	814,267	6.48	6.50	6.48	0.31	0.15	0.15
2541	2019-12-02	23,900.00	300.00	1.27	670	24,000.00	24,000.00	22,000.00	8.33	-0.42	-99.97
2540	2019-11-29	23,600.00	400.00	-1.67	2,050	23,400.00	23,800.00	22,400.00	5.98	0.85	1.69
2539	2019-11-27	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	-2.50
2538	2019-11-26	24,000.00	0.00	0.00	110	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2537	2019-11-25	24,000.00	100.00	0.42	90	23,900.00	24,000.00	23,900.00	0.42	0.42	0.00
2536	2019-11-22	23,900.00	400.00	1.70	10	23,900.00	23,900.00	23,900.00	0.00	0.00	0.00
2535	2019-11-21	23,500.00	300.00	-1.26	1,070	22,200.00	23,500.00	22,200.00	5.86	5.86	1.70
2534	2019-11-20	23,800.00	0.00	0.00	10	23,800.00	23,800.00	23,800.00	0.00	0.00	-6.72
2533	2019-11-19	23,800.00	0.00	0.00	50	23,800.00	23,800.00	23,800.00	0.00	0.00	0.00
2532	2019-11-18	23,800.00	200.00	-0.83	4,730	23,600.00	24,000.00	23,200.00	3.39	0.85	0.00
2531	2019-11-15	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	-1.67
2530	2019-11-14	24,000.00	0.00	0.00	600	23,500.00	24,000.00	23,500.00	2.13	2.13	0.00
2529	2019-11-13	24,000.00	0.00	0.00	4,220	23,900.00	24,000.00	22,500.00	6.28	0.42	-2.08
2528	2019-11-12	24,000.00	500.00	2.13	1,450	23,000.00	24,000.00	22,900.00	4.78	4.35	-0.42
2527	2019-11-11	23,500.00	500.00	-2.08	280	23,700.00	23,700.00	23,450.00	1.05	-0.84	-2.13
2526	2019-11-08	24,000.00	850.00	3.67	70	23,800.00	24,000.00	23,800.00	0.84	0.84	-1.25
2525	2019-11-07	23,150.00	750.00	-3.14	5,620	23,150.00	23,400.00	22,800.00	2.59	0.00	2.81
2524	2019-11-06	23,900.00	1,400.00	6.22	4,340	22,500.00	23,900.00	22,350.00	6.89	6.22	-3.14
2523	2019-11-05	22,500.00	250.00	1.12	2,160	22,300.00	22,500.00	22,300.00	0.90	0.90	0.00
2522	2019-11-04	22,250.00	1,650.00	-6.90	2,030	22,800.00	23,800.00	22,250.00	6.80	-2.41	0.22
2521	2019-11-01	23,900.00	100.00	-0.42	1,640	23,450.00	23,900.00	22,400.00	6.40	1.92	-4.60
2520	2019-10-31	24,000.00	200.00	0.84	60	23,900.00	24,000.00	23,900.00	0.42	0.42	-2.29
2519	2019-10-30	23,800.00	0.00	0.00	0	23,800.00	23,800.00	23,800.00	0.00	0.00	0.42
2518	2019-10-29	23,800.00	200.00	-0.83	50	22,450.00	23,800.00	22,450.00	6.01	6.01	0.00
2517	2019-10-28	24,000.00	600.00	2.56	20	24,000.00	24,000.00	24,000.00	0.00	0.00	-6.46
2516	2019-10-25	23,400.00	150.00	0.65	130	23,900.00	23,900.00	23,400.00	2.09	-2.09	2.56
2515	2019-10-24	23,250.00	1,750.00	-7.00	590	23,250.00	23,250.00	23,250.00	0.00	0.00	2.80
2514	2019-10-23	25,000.00	1,300.00	5.49	110	24,950.00	25,000.00	24,950.00	0.20	0.20	-7.00
2513	2019-10-22	23,700.00	0.00	0.00	0	23,700.00	23,700.00	23,700.00	0.00	0.00	5.27
2512	2019-10-21	23,700.00	1,550.00	7.00	160	23,700.00	23,700.00	23,700.00	0.00	0.00	0.00
2511	2019-10-18	22,150.00	1,350.00	-5.74	830	22,000.00	23,900.00	22,000.00	8.64	0.68	7.00
2510	2019-10-17	23,500.00	400.00	-1.67	110	23,500.00	23,500.00	23,500.00	0.00	0.00	-6.38
2509	2019-10-16	23,900.00	900.00	-3.63	2,200	26,500.00	26,500.00	23,100.00	12.83	-9.81	-1.67
2508	2019-10-15	24,800.00	900.00	3.77	190	25,400.00	25,400.00	24,800.00	2.36	-2.36	6.85
2507	2019-10-14	23,900.00	500.00	2.14	120	23,800.00	23,900.00	23,800.00	0.42	0.42	6.28
2506	2019-10-11	23,400.00	200.00	0.86	610	23,500.00	24,000.00	23,000.00	4.26	-0.43	1.71
2505	2019-10-10	23,200.00	0.00	0.00	110	23,200.00	23,200.00	23,200.00	0.00	0.00	1.29
2504	2019-10-09	23,200.00	800.00	-3.33	450	22,500.00	23,450.00	22,500.00	4.22	3.11	0.00
2503	2019-10-08	24,000.00	100.00	0.42	220	25,300.00	25,300.00	24,000.00	5.14	-5.14	-6.25
2502	2019-10-07	23,900.00	0.00	0.00	80	23,900.00	23,900.00	23,900.00	0.00	0.00	5.86
2501	2019-10-04	23,900.00	200.00	0.84	1,540	24,000.00	24,000.00	22,050.00	8.13	-0.42	0.00
2500	2019-10-03	23,700.00	100.00	0.42	70	23,700.00	23,700.00	23,700.00	0.00	0.00	1.27
2499	2019-10-02	23,600.00	650.00	2.83	150	23,600.00	23,600.00	23,600.00	0.00	0.00	0.42
2498	2019-10-01	22,950.00	950.00	-3.97	210	23,100.00	23,600.00	22,950.00	2.81	-0.65	2.83
2497	2019-09-30	23,900.00	0.00	0.00	70	23,900.00	23,900.00	23,900.00	0.00	0.00	-3.35
2496	2019-09-27	23,900.00	50.00	0.21	100	23,900.00	23,900.00	23,900.00	0.00	0.00	0.00
2495	2019-09-26	23,850.00	50.00	-0.21	340	22,400.00	23,850.00	22,400.00	6.47	6.47	0.21
2494	2019-09-25	23,900.00	0.00	0.00	240	23,900.00	23,900.00	23,900.00	0.00	0.00	-6.28
2493	2019-09-24	23,900.00	1,000.00	4.37	10	23,900.00	23,900.00	23,900.00	0.00	0.00	0.00
2492	2019-09-23	22,900.00	1,000.00	-4.18	580	23,850.00	25,200.00	22,350.00	11.95	-3.98	4.37
2491	2019-09-20	23,900.00	0.00	0.00	500	23,900.00	23,900.00	23,900.00	0.00	0.00	-0.21
2490	2019-09-19	23,900.00	1,550.00	6.94	230	23,900.00	23,900.00	21,700.00	9.21	0.00	0.00
2489	2019-09-18	22,350.00	1,650.00	-6.88	280	22,350.00	22,350.00	22,350.00	0.00	0.00	6.94
2488	2019-09-17	24,000.00	0.00	0.00	60	24,000.00	24,000.00	24,000.00	0.00	0.00	-6.88
2487	2019-09-16	24,000.00	950.00	4.12	170	24,000.00	24,000.00	23,000.00	4.17	0.00	0.00
2486	2019-09-13	23,050.00	1,500.00	6.96	430	23,050.00	23,050.00	22,500.00	2.39	0.00	4.12
2485	2019-09-12	21,550.00	1,000.00	-4.43	720	23,800.00	24,000.00	21,550.00	10.29	-9.45	6.96
2484	2019-09-11	22,550.00	0.00	0.00	200	22,550.00	22,550.00	22,550.00	0.00	0.00	5.54
2483	2019-09-10	22,550.00	1,350.00	6.37	500	22,550.00	22,550.00	21,300.00	5.54	0.00	0.00
2482	2019-09-09	21,200.00	1,400.00	-6.19	220	23,100.00	23,100.00	21,200.00	8.23	-8.23	6.37
2481	2019-09-06	22,600.00	1,700.00	-7.00	1,980	24,000.00	24,200.00	22,600.00	6.67	-5.83	2.21
2480	2019-09-05	24,300.00	500.00	2.10	20	24,300.00	24,300.00	24,300.00	0.00	0.00	-1.23
2479	2019-09-04	23,800.00	200.00	-0.83	50	23,800.00	23,800.00	23,800.00	0.00	0.00	2.10
2478	2019-09-03	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	-0.83
2477	2019-08-30	24,000.00	0.00	0.00	0	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2476	2019-08-29	24,000.00	500.00	2.13	200	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2475	2019-08-28	23,500.00	400.00	-1.67	730	22,600.00	23,500.00	22,250.00	5.53	3.98	2.13
2474	2019-08-27	23,900.00	300.00	-1.24	3,180	22,650.00	24,000.00	22,600.00	6.18	5.52	-5.44
2473	2019-08-26	24,200.00	100.00	-0.41	840	22,600.00	24,300.00	22,600.00	7.52	7.08	-6.40
2472	2019-08-23	24,300.00	300.00	1.25	1,350	23,000.00	24,500.00	23,000.00	6.52	5.65	-7.00
2471	2019-08-22	24,000.00	700.00	3.00	390	24,500.00	24,500.00	22,000.00	10.20	-2.04	-4.17
2470	2019-08-21	23,300.00	1,500.00	6.88	3,090	21,650.00	23,300.00	21,650.00	7.62	7.62	5.15
2469	2019-08-20	21,800.00	50.00	-0.23	14,000	21,500.00	21,800.00	21,500.00	1.40	1.40	-0.69
2468	2019-08-19	21,850.00	0.00	0.00	14,000	21,800.00	21,850.00	21,750.00	0.46	0.23	-1.60
2467	2019-08-16	21,850.00	150.00	0.69	15,000	21,000.00	21,850.00	21,000.00	4.05	4.05	-0.23
2466	2019-08-15	21,700.00	50.00	-0.23	730	20,250.00	21,700.00	20,250.00	7.16	7.16	-3.23
2465	2019-08-14	21,750.00	100.00	-0.46	1,050	20,650.00	21,800.00	20,650.00	5.57	5.33	-6.90
2464	2019-08-13	21,850.00	200.00	-0.91	2,080	20,700.00	21,850.00	20,600.00	6.04	5.56	-5.49
2463	2019-08-12	22,050.00	200.00	0.92	80	20,850.00	22,150.00	20,850.00	6.24	5.76	-6.12
2462	2019-08-09	21,850.00	0.00	0.00	0	21,850.00	21,850.00	21,850.00	0.00	0.00	-4.58
2461	2019-08-08	21,850.00	300.00	-1.35	650	21,950.00	21,950.00	20,600.00	6.15	-0.46	0.00
2460	2019-08-07	22,150.00	150.00	0.68	1,210	20,550.00	22,150.00	20,550.00	7.79	7.79	-0.90
2459	2019-08-06	22,000.00	0.00	0.00	0	22,000.00	22,000.00	22,000.00	0.00	0.00	-6.59
2458	2019-08-05	22,000.00	0.00	0.00	2,760	20,550.00	22,950.00	20,550.00	11.68	7.06	0.00
2457	2019-08-02	22,000.00	800.00	-3.51	3,330	22,700.00	23,100.00	21,600.00	6.61	-3.08	-6.59
2456	2019-08-01	22,800.00	200.00	-0.87	1,630	22,000.00	22,800.00	21,550.00	5.68	3.64	-0.44
2455	2019-07-31	23,000.00	2,400.00	-9.45	4,640	22,250.00	23,000.00	22,200.00	3.60	3.37	-4.35
2454	2019-07-30	25,400.00	0.00	0.00	0	25,400.00	25,400.00	25,400.00	0.00	0.00	-12.40
2453	2019-07-29	25,400.00	0.00	0.00	0	25,400.00	25,400.00	25,400.00	0.00	0.00	0.00
2452	2019-07-26	25,400.00	0.00	0.00	0	25,400.00	25,400.00	25,400.00	0.00	0.00	0.00
2451	2019-07-25	25,400.00	0.00	0.00	0	25,400.00	25,400.00	25,400.00	0.00	0.00	0.00
2450	2019-07-24	25,400.00	1,200.00	4.96	2,520	24,400.00	25,400.00	22,850.00	10.45	4.10	0.00
2449	2019-07-23	24,200.00	200.00	0.83	2,600	24,000.00	24,200.00	23,800.00	1.67	0.83	0.83
2448	2019-07-22	24,000.00	0.00	0.00	1,030	24,000.00	24,000.00	24,000.00	0.00	0.00	0.00
2447	2019-07-19	24,000.00	0.00	0.00	1,480	24,200.00	24,200.00	23,450.00	3.10	-0.83	0.00
2446	2019-07-18	24,000.00	800.00	-3.23	1,640	23,500.00	24,400.00	23,200.00	5.11	2.13	0.83
2445	2019-07-17	24,800.00	50.00	-0.20	410	23,250.00	24,800.00	23,250.00	6.67	6.67	-5.24
2444	2019-07-16	24,850.00	950.00	-3.68	230,000	24,900.00	24,900.00	23,050.00	7.43	-0.20	-6.44
2443	2019-07-15	25,800.00	0.00	0.00	0	25,800.00	25,800.00	25,800.00	0.00	0.00	-3.49
2442	2019-07-12	25,800.00	0.00	0.00	0	25,800.00	25,800.00	25,800.00	0.00	0.00	0.00
2441	2019-07-11	25,800.00	0.00	0.00	0	25,800.00	25,800.00	25,800.00	0.00	0.00	0.00
2440	2019-07-10	25,800.00	0.00	0.00	0	25,800.00	25,800.00	25,800.00	0.00	0.00	0.00
2439	2019-07-09	25,800.00	0.00	0.00	0	25,800.00	25,800.00	25,800.00	0.00	0.00	0.00
2438	2019-07-08	25,800.00	0.00	0.00	0	25,800.00	25,800.00	25,800.00	0.00	0.00	0.00
2437	2019-07-05	25,800.00	0.00	0.00	0	25,800.00	25,800.00	25,800.00	0.00	0.00	0.00
2436	2019-07-03	25,800.00	1,700.00	-6.18	5,260	28,400.00	28,400.00	25,600.00	9.86	-9.15	0.00
2435	2019-07-02	27,500.00	950.00	-3.34	790	28,100.00	28,100.00	26,600.00	5.34	-2.14	3.27
2434	2019-07-01	28,450.00	100.00	0.35	180	28,300.00	29,000.00	27,000.00	7.07	0.53	-1.23
2433	2019-06-28	28,350.00	850.00	3.09	3,340	29,400.00	29,400.00	25,600.00	12.93	-3.57	-0.18
2432	2019-06-27	27,500.00	950.00	-3.34	3,810	29,000.00	29,000.00	26,500.00	8.62	-5.17	6.91
2431	2019-06-26	28,450.00	450.00	1.61	4,010	29,950.00	29,950.00	26,200.00	12.52	-5.01	1.93
2430	2019-06-25	28,000.00	350.00	-1.23	620	29,600.00	29,600.00	28,000.00	5.41	-5.41	6.96
2429	2019-06-24	28,350.00	1,350.00	-4.55	1,170	29,000.00	29,950.00	28,350.00	5.52	-2.24	4.41
2428	2019-06-21	29,700.00	2,200.00	-6.90	1,420	29,700.00	29,700.00	29,700.00	0.00	0.00	-2.36
2427	2019-06-20	31,900.00	1,600.00	5.28	10	31,900.00	31,900.00	31,900.00	0.00	0.00	-6.90
2426	2019-06-19	30,300.00	1,950.00	6.88	10	30,300.00	30,300.00	30,300.00	0.00	0.00	5.28
2425	2019-06-18	28,350.00	550.00	-1.90	800	28,700.00	28,700.00	27,000.00	5.92	-1.22	6.88
2424	2019-06-17	28,900.00	100.00	-0.34	2,100	28,900.00	28,900.00	27,050.00	6.40	0.00	-0.69
2423	2019-06-14	29,000.00	200.00	0.69	60	29,000.00	29,000.00	29,000.00	0.00	0.00	-0.34
2422	2019-06-13	28,800.00	800.00	2.86	820	29,000.00	29,000.00	26,100.00	10.00	-0.69	0.69
2421	2019-06-12	28,000.00	1,000.00	-3.45	5,680	28,500.00	30,000.00	28,000.00	7.02	-1.75	3.57
2420	2019-06-11	29,000.00	1,000.00	3.57	10	29,000.00	29,000.00	29,000.00	0.00	0.00	-1.72
2419	2019-06-10	28,000.00	1,000.00	-3.45	1,050	29,500.00	29,500.00	27,500.00	6.78	-5.08	3.57
2418	2019-06-07	29,000.00	0.00	0.00	440	29,000.00	30,000.00	29,000.00	3.45	0.00	1.72
2417	2019-06-06	29,000.00	1,000.00	3.57	1,020	28,000.00	29,000.00	27,950.00	3.75	3.57	0.00
2416	2019-06-05	28,000.00	0.00	0.00	6,340	29,000.00	29,000.00	28,000.00	3.45	-3.45	0.00
2415	2019-06-04	28,000.00	500.00	1.82	11,930	29,000.00	29,400.00	28,000.00	4.83	-3.45	3.57
2414	2019-06-03	27,500.00	2,000.00	-6.78	2,150	28,000.00	28,000.00	27,500.00	1.79	-1.79	5.45
2413	2019-05-31	29,500.00	400.00	1.37	200	31,000.00	31,000.00	29,500.00	4.84	-4.84	-5.08
2412	2019-05-30	29,100.00	300.00	1.04	17,730	28,800.00	30,800.00	28,800.00	6.94	1.04	6.53
2411	2019-05-29	28,800.00	100.00	0.35	25,400	28,750.00	28,800.00	28,400.00	1.39	0.17	0.00
2410	2019-05-28	28,700.00	0.00	0.00	0	28,700.00	28,700.00	28,700.00	0.00	0.00	0.17
2409	2019-05-24	28,700.00	200.00	0.70	10	28,700.00	28,700.00	28,700.00	0.00	0.00	0.00
2408	2019-05-23	28,500.00	250.00	-0.87	50	26,750.00	28,500.00	26,750.00	6.54	6.54	0.70
2407	2019-05-22	28,750.00	900.00	3.23	10	28,750.00	28,750.00	28,750.00	0.00	0.00	-6.96
2406	2019-05-21	27,850.00	950.00	3.53	250	27,150.00	27,850.00	26,900.00	3.50	2.58	3.23
2405	2019-05-20	26,900.00	1,900.00	-6.60	440	26,900.00	26,900.00	26,900.00	0.00	0.00	0.93
2404	2019-05-17	28,800.00	0.00	0.00	170	28,800.00	28,800.00	28,800.00	0.00	0.00	-6.60
2403	2019-05-16	28,800.00	100.00	0.35	30	28,750.00	28,800.00	28,750.00	0.17	0.17	0.00
2402	2019-05-15	28,700.00	100.00	-0.35	160	28,800.00	28,800.00	28,000.00	2.78	-0.35	0.17
2401	2019-05-14	28,800.00	0.00	0.00	970	26,800.00	28,800.00	26,800.00	7.46	7.46	0.00
2400	2019-05-13	28,800.00	0.00	0.00	100	28,800.00	28,800.00	28,800.00	0.00	0.00	-6.94
2399	2019-05-10	28,800.00	100.00	0.35	2,950	28,600.00	28,800.00	27,500.00	4.55	0.70	0.00
2398	2019-05-09	28,700.00	100.00	-0.35	320	26,800.00	28,700.00	26,800.00	7.09	7.09	-0.35
2397	2019-05-08	28,800.00	0.00	0.00	0	28,800.00	28,800.00	28,800.00	0.00	0.00	-6.94
2396	2019-05-07	28,800.00	800.00	2.86	1,740	28,650.00	29,000.00	27,500.00	5.24	0.52	0.00
2395	2019-05-06	28,000.00	1,000.00	-3.45	230	28,000.00	28,500.00	27,500.00	3.57	0.00	2.32
2394	2019-05-03	29,000.00	800.00	2.84	10	29,000.00	29,000.00	29,000.00	0.00	0.00	-3.45
2393	2019-05-02	28,200.00	800.00	-2.76	600	29,000.00	29,000.00	27,300.00	5.86	-2.76	2.84
2392	2019-05-01	29,000.00	0.00	0.00	0	29,000.00	29,000.00	29,000.00	0.00	0.00	0.00
2391	2019-04-30	29,000.00	0.00	0.00	0	29,000.00	29,000.00	29,000.00	0.00	0.00	0.00
2390	2019-04-29	29,000.00	0.00	0.00	0	29,000.00	29,000.00	29,000.00	0.00	0.00	0.00
2389	2019-04-26	29,000.00	0.00	0.00	0	29,000.00	29,000.00	29,000.00	0.00	0.00	0.00
2388	2019-04-25	29,000.00	28,993.34	435,335.44	0	29,000.00	29,000.00	29,000.00	0.00	0.00	0.00
2387	2019-04-24	6.66	0.02	0.30	442,500	6.59	6.79	6.46	5.01	1.06	435,335.44
2386	2019-04-23	6.64	0.23	3.59	390,300	6.42	6.69	6.34	5.45	3.43	-0.75
2385	2019-04-22	6.41	0.16	-2.44	321,300	6.57	6.62	6.36	3.96	-2.44	0.16
2384	2019-04-18	6.57	0.03	-0.45	308,500	6.69	6.79	6.51	4.19	-1.79	0.00
2383	2019-04-17	6.60	0.07	1.07	284,700	6.61	6.81	6.56	3.78	-0.15	1.36
2382	2019-04-16	6.53	0.21	3.32	348,600	6.30	6.57	6.30	4.29	3.65	1.23
2381	2019-04-15	6.32	0.13	-2.02	517,300	6.37	6.41	6.18	3.61	-0.78	-0.32
2380	2019-04-12	6.45	0.29	-4.30	405,700	6.75	6.81	6.30	7.56	-4.44	-1.24
2379	2019-04-11	6.74	0.18	-2.60	231,700	6.93	6.93	6.71	3.17	-2.74	0.15
2378	2019-04-10	6.92	0.07	1.02	351,200	6.88	7.00	6.70	4.36	0.58	0.14
2377	2019-04-09	6.85	0.06	-0.87	387,400	6.88	7.08	6.69	5.67	-0.44	0.44
2376	2019-04-08	6.91	0.33	-4.56	515,300	7.33	7.33	6.80	7.23	-5.73	-0.43
2375	2019-04-05	7.24	0.00	0.00	471,800	7.30	7.42	7.13	3.97	-0.82	1.24
2374	2019-04-04	7.24	0.02	0.28	281,900	7.16	7.35	7.11	3.35	1.12	0.83
2373	2019-04-03	7.22	0.01	-0.14	262,600	7.23	7.41	7.19	3.04	-0.14	-0.83
2372	2019-04-02	7.23	0.07	0.98	375,800	7.13	7.45	7.10	4.91	1.40	0.00
2371	2019-04-01	7.16	0.12	1.70	567,100	7.08	7.24	6.99	3.53	1.13	-0.42
2370	2019-03-29	7.04	0.14	-1.95	563,500	7.19	7.33	6.98	4.87	-2.09	0.57
2369	2019-03-28	7.18	0.27	-3.62	640,300	7.47	7.50	6.95	7.36	-3.88	0.14
2368	2019-03-27	7.45	0.03	-0.40	578,800	7.38	7.64	7.20	5.96	0.95	0.27
2367	2019-03-26	7.48	0.02	0.27	552,800	7.51	7.76	7.39	4.93	-0.40	-1.34
2366	2019-03-25	7.46	0.42	-5.33	643,300	7.99	8.09	7.25	10.51	-6.63	0.67
2365	2019-03-22	7.88	0.12	1.55	699,100	7.75	8.26	7.72	6.97	1.68	1.40
2364	2019-03-21	7.76	0.92	13.45	1,600,600	6.84	7.78	6.84	13.74	13.45	-0.13
2363	2019-03-20	6.84	0.10	-1.44	244,000	6.95	7.03	6.79	3.45	-1.58	0.00
2362	2019-03-19	6.94	0.10	1.46	453,000	6.86	7.17	6.86	4.52	1.17	0.14
2361	2019-03-18	6.84	0.23	3.48	1,049,600	6.60	6.86	6.49	5.61	3.64	0.29
2360	2019-03-15	6.61	0.10	-1.49	1,364,500	6.71	6.72	6.22	7.45	-1.49	-0.15
2359	2019-03-14	6.71	0.18	-2.61	309,800	6.84	6.91	6.63	4.09	-1.90	0.00
2358	2019-03-13	6.89	0.01	-0.14	319,300	6.95	7.02	6.72	4.32	-0.86	-0.73
2357	2019-03-12	6.90	0.09	-1.29	407,000	6.99	7.08	6.89	2.72	-1.29	0.72
2356	2019-03-11	6.99	0.14	2.04	422,100	6.85	7.07	6.85	3.21	2.04	0.00
2355	2019-03-08	6.85	0.13	-1.86	372,400	6.94	7.03	6.81	3.17	-1.30	0.00
2354	2019-03-07	6.98	0.03	-0.43	413,500	7.01	7.18	6.83	4.99	-0.43	-0.57
2353	2019-03-06	7.01	0.18	2.64	340,200	6.86	7.04	6.77	3.94	2.19	0.00
2352	2019-03-05	6.83	0.31	-4.34	453,800	7.14	7.17	6.65	7.28	-4.34	0.44
2351	2019-03-04	7.14	0.20	-2.72	483,700	7.38	7.45	6.77	9.21	-3.25	0.00
2350	2019-03-01	7.34	0.03	-0.41	275,400	7.46	7.57	7.21	4.83	-1.61	0.54
2349	2019-02-28	7.37	0.00	0.00	577,500	7.37	7.48	7.13	4.75	0.00	1.22
2348	2019-02-27	7.37	0.41	5.89	936,700	6.89	7.54	6.84	10.16	6.97	0.00
2347	2019-02-26	6.96	1.21	21.04	1,487,600	5.91	7.35	5.90	24.53	17.77	-1.01
2346	2019-02-25	5.75	0.24	4.36	650,400	5.56	5.85	5.45	7.19	3.42	2.78
2345	2019-02-22	5.51	0.15	2.80	328,800	5.33	5.70	5.33	6.94	3.38	0.91
2344	2019-02-21	5.36	0.04	-0.74	318,700	5.41	5.41	5.22	3.51	-0.92	-0.56
2343	2019-02-20	5.40	0.05	0.93	501,900	5.34	5.49	5.01	8.99	1.12	0.19
2342	2019-02-19	5.35	0.13	-2.37	454,600	5.45	5.50	5.30	3.67	-1.83	-0.19
2341	2019-02-15	5.48	0.01	-0.18	429,000	5.57	5.57	5.44	2.33	-1.62	-0.55
2340	2019-02-14	5.49	0.15	-2.66	463,600	5.63	5.67	5.23	7.82	-2.49	1.46
2339	2019-02-13	5.64	0.14	2.55	345,500	5.53	5.78	5.53	4.52	1.99	-0.18
2338	2019-02-12	5.50	0.23	4.36	589,300	5.28	5.66	5.28	7.20	4.17	0.55
2337	2019-02-11	5.27	0.18	3.54	287,100	5.09	5.30	5.00	5.89	3.54	0.19
2336	2019-02-08	5.09	0.02	0.39	296,800	5.03	5.22	5.03	3.78	1.19	0.00
2335	2019-02-07	5.07	0.33	-6.11	761,200	5.36	5.70	4.94	14.18	-5.41	-0.79
2334	2019-02-06	5.40	0.39	7.78	693,400	5.00	5.42	4.91	10.20	8.00	-0.74
2333	2019-02-05	5.01	0.39	8.44	415,000	4.65	5.03	4.65	8.17	7.74	-0.20
2332	2019-02-04	4.62	0.04	0.87	350,300	4.55	4.74	4.51	5.05	1.54	0.65
2331	2019-02-01	4.58	0.04	-0.87	228,800	4.62	4.66	4.50	3.46	-0.87	-0.66
2330	2019-01-31	4.62	0.01	0.22	388,200	4.64	4.67	4.39	6.03	-0.43	0.00
2329	2019-01-30	4.61	0.03	0.66	467,700	4.59	4.78	4.38	8.71	0.44	0.65
2328	2019-01-29	4.58	0.34	-6.91	254,000	4.86	4.89	4.57	6.58	-5.76	0.22
2327	2019-01-28	4.92	0.20	-3.91	428,400	5.10	5.10	4.71	7.65	-3.53	-1.22
2326	2019-01-25	5.12	0.17	3.43	201,200	5.02	5.23	4.92	6.18	1.99	-0.39
2325	2019-01-24	4.95	0.02	0.41	317,400	4.92	5.18	4.85	6.71	0.61	1.41
2324	2019-01-23	4.93	0.23	4.89	694,300	4.79	4.98	4.50	10.02	2.92	-0.20
2323	2019-01-22	4.70	0.19	-3.89	338,900	4.90	5.02	4.66	7.35	-4.08	1.91
2322	2019-01-18	4.89	0.09	1.88	408,200	4.71	5.04	4.63	8.70	3.82	0.20
2321	2019-01-17	4.80	0.12	-2.44	310,800	4.87	4.91	4.70	4.31	-1.44	-1.87
2320	2019-01-16	4.92	0.19	-3.72	321,300	5.12	5.25	4.81	8.59	-3.91	-1.02
2319	2019-01-15	5.11	0.06	-1.16	403,900	5.16	5.20	4.97	4.46	-0.97	0.20
2318	2019-01-14	5.17	0.05	-0.96	251,000	5.14	5.29	5.05	4.67	0.58	-0.19
2317	2019-01-11	5.22	0.10	1.95	355,300	5.10	5.45	5.10	6.86	2.35	-1.53
2316	2019-01-10	5.12	0.08	-1.54	412,800	5.19	5.20	4.90	5.78	-1.35	-0.39
2315	2019-01-09	5.20	0.07	-1.33	474,300	5.29	5.61	5.16	8.51	-1.70	-0.19
2314	2019-01-08	5.27	0.11	2.13	528,500	5.25	5.44	5.08	6.86	0.38	0.38
2313	2019-01-07	5.16	0.24	4.88	430,600	4.88	5.40	4.63	15.78	5.74	1.74
2312	2019-01-04	4.92	0.11	2.29	1,242,600	4.80	5.07	4.63	9.17	2.50	-0.81
2311	2019-01-03	4.81	0.37	-7.14	397,600	5.11	5.16	4.68	9.39	-5.87	-0.21
2310	2019-01-02	5.18	0.44	9.28	306,000	4.64	5.20	4.61	12.72	11.64	-1.35
2309	2018-12-31	4.74	0.09	1.94	224,000	4.66	4.86	4.55	6.65	1.72	-2.11
2308	2018-12-28	4.65	0.20	-4.12	282,600	4.87	4.99	4.58	8.42	-4.52	0.22
2307	2018-12-27	4.85	0.67	-12.14	506,500	5.40	5.40	4.79	11.30	-10.19	0.41
2306	2018-12-26	5.52	0.89	19.22	1,842,500	4.70	5.65	4.56	23.19	17.45	-2.17
2305	2018-12-24	4.63	0.01	0.22	436,000	4.57	4.64	4.27	8.10	1.31	1.51
2304	2018-12-21	4.62	0.30	-6.10	538,400	4.92	4.92	4.58	6.91	-6.10	-1.08
2303	2018-12-20	4.92	0.19	-3.72	324,200	5.13	5.14	4.85	5.65	-4.09	0.00
2302	2018-12-19	5.11	0.30	-5.55	236,000	5.42	5.49	5.06	7.93	-5.72	0.39
2301	2018-12-18	5.41	0.11	2.08	216,700	5.34	5.53	5.34	3.56	1.31	0.18
2300	2018-12-17	5.30	0.02	0.38	273,300	5.26	5.40	5.11	5.51	0.76	0.75
2299	2018-12-14	5.28	0.14	-2.58	516,800	5.41	5.63	5.14	9.06	-2.40	-0.38
2298	2018-12-13	5.42	0.25	-4.41	275,700	5.65	5.88	5.35	9.38	-4.07	-0.18
2297	2018-12-12	5.67	0.57	-9.13	345,600	6.24	6.24	5.64	9.62	-9.13	-0.35
2296	2018-12-11	6.24	0.32	5.41	434,700	6.01	6.50	5.90	9.98	3.83	0.00
2295	2018-12-10	5.92	0.50	-7.79	1,156,500	6.37	6.37	5.81	8.79	-7.06	1.52
2294	2018-12-07	6.42	0.23	-3.46	636,700	6.69	6.75	6.32	6.43	-4.04	-0.78
2293	2018-12-06	6.65	0.56	-7.77	310,700	7.08	7.28	6.56	10.17	-6.07	0.60
2292	2018-12-04	7.21	0.16	-2.17	368,400	7.38	7.45	7.02	5.83	-2.30	-1.80
2291	2018-12-03	7.37	0.43	-5.51	612,500	7.89	8.15	7.34	10.27	-6.59	0.14
2290	2018-11-30	7.80	0.05	0.65	360,900	7.70	7.88	7.65	2.99	1.30	1.15
2289	2018-11-29	7.75	0.05	0.65	314,300	7.71	7.81	7.48	4.28	0.52	-0.65
2288	2018-11-28	7.70	0.48	6.65	347,700	7.23	7.78	7.18	8.30	6.50	0.13
2287	2018-11-27	7.22	0.34	4.94	263,000	6.87	7.33	6.86	6.84	5.09	0.14
2286	2018-11-26	6.88	0.37	-5.10	527,800	7.35	7.55	6.85	9.52	-6.39	-0.15
2285	2018-11-23	7.25	0.45	-5.84	236,700	7.71	7.77	7.25	6.74	-5.97	1.38
2284	2018-11-21	7.70	0.25	3.36	255,300	7.51	7.85	7.46	5.19	2.53	0.13
2283	2018-11-20	7.45	0.17	-2.23	370,500	7.44	7.69	7.34	4.70	0.13	0.81
2282	2018-11-19	7.62	0.37	-4.63	463,300	7.94	8.13	7.54	7.43	-4.03	-2.36
2281	2018-11-16	7.99	0.05	-0.62	372,900	7.99	8.18	7.69	6.13	0.00	-0.63
2280	2018-11-15	8.04	0.10	1.26	346,500	7.89	8.26	7.78	6.08	1.90	-0.62
2279	2018-11-14	7.94	0.67	-7.78	621,200	8.61	8.67	7.76	10.57	-7.78	-0.63
2278	2018-11-13	8.61	1.00	13.14	994,200	7.43	8.85	7.43	19.11	15.88	0.00
2277	2018-11-12	7.61	0.87	12.91	679,800	6.63	7.92	6.54	20.81	14.78	-2.37
2276	2018-11-09	6.74	0.22	-3.16	548,400	6.86	6.87	6.33	7.87	-1.75	-1.63
2275	2018-11-08	6.96	0.26	3.88	619,800	6.63	7.07	6.57	7.54	4.98	-1.44
2274	2018-11-07	6.70	1.14	-14.54	1,757,200	7.45	7.82	6.16	22.28	-10.07	-1.04
2273	2018-11-06	7.84	0.46	6.23	645,000	7.33	7.88	7.09	10.78	6.96	-4.97
2272	2018-11-05	7.38	0.45	-5.75	476,200	7.81	7.81	7.28	6.79	-5.51	-0.68
2271	2018-11-02	7.83	0.09	-1.14	422,700	7.98	8.11	7.72	4.89	-1.88	-0.26
2270	2018-11-01	7.92	0.15	1.93	417,200	7.83	8.17	7.79	4.85	1.15	0.76
2269	2018-10-31	7.77	0.35	-4.31	457,500	8.14	8.14	7.63	6.27	-4.55	0.77
2268	2018-10-30	8.12	0.33	4.24	273,100	7.79	8.26	7.72	6.93	4.24	0.25
2267	2018-10-29	7.79	0.19	2.50	440,700	7.65	8.18	7.61	7.45	1.83	0.00
2266	2018-10-26	7.60	0.24	-3.06	730,500	7.64	7.83	7.28	7.20	-0.52	0.66
2265	2018-10-25	7.84	0.87	-9.99	676,600	8.71	8.93	7.80	12.97	-9.99	-2.55
2264	2018-10-24	8.71	0.52	-5.63	421,300	9.18	9.44	8.67	8.39	-5.12	0.00
2263	2018-10-23	9.23	0.05	0.54	359,500	9.11	9.37	8.85	5.71	1.32	-0.54
2262	2018-10-22	9.18	0.10	1.10	370,500	9.08	9.46	9.04	4.63	1.10	-0.76
2261	2018-10-19	9.08	0.48	-5.02	610,600	9.59	9.92	8.93	10.32	-5.32	0.00
2260	2018-10-18	9.56	0.53	-5.25	418,000	10.07	10.11	9.40	7.05	-5.06	0.31
2259	2018-10-17	10.09	0.31	3.17	660,100	9.74	10.41	9.48	9.55	3.59	-0.20
2258	2018-10-16	9.78	0.21	-2.10	507,700	9.98	10.04	9.47	5.71	-2.00	-0.41
2257	2018-10-15	9.99	0.44	4.61	622,000	9.52	10.11	9.38	7.67	4.94	-0.10
2256	2018-10-12	9.55	0.16	-1.65	579,500	9.80	10.09	9.40	7.04	-2.55	-0.31
2255	2018-10-11	9.71	0.23	2.43	933,300	9.45	10.23	9.45	8.25	2.75	0.93
2254	2018-10-10	9.48	0.55	6.16	871,200	8.94	9.52	8.79	8.17	6.04	-0.32
2253	2018-10-09	8.93	0.09	1.02	501,100	8.77	9.23	8.71	5.93	1.82	0.11
2252	2018-10-08	8.84	0.33	-3.60	347,900	9.10	9.26	8.66	6.59	-2.86	-0.79
2251	2018-10-05	9.17	0.15	-1.61	814,200	9.37	9.50	8.94	5.98	-2.13	-0.76
2250	2018-10-04	9.32	0.16	-1.69	983,600	9.41	9.45	9.03	4.46	-0.96	0.54
2249	2018-10-03	9.48	0.13	1.39	913,700	9.35	9.56	9.04	5.56	1.39	-0.74
2248	2018-10-02	9.35	0.28	-2.91	689,600	9.66	9.66	9.20	4.76	-3.21	0.00
2247	2018-10-01	9.63	0.37	-3.70	779,400	10.00	10.20	9.45	7.50	-3.70	0.31
2246	2018-09-28	10.00	0.30	-2.91	695,500	10.30	10.63	9.70	9.03	-2.91	0.00
2245	2018-09-27	10.30	0.05	-0.48	693,000	10.30	10.85	10.10	7.28	0.00	0.00
2244	2018-09-26	10.35	0.80	-7.17	1,054,400	11.10	11.55	10.20	12.16	-6.76	-0.48
2243	2018-09-25	11.15	0.05	0.45	1,105,100	11.15	11.70	10.37	11.93	0.00	-0.45
2242	2018-09-24	11.10	0.10	-0.89	868,700	11.20	11.63	11.05	5.18	-0.89	0.45
2241	2018-09-21	11.20	0.50	-4.27	2,198,900	11.70	12.00	11.05	8.12	-4.27	0.00
2240	2018-09-20	11.70	0.35	-2.90	916,500	11.85	11.95	11.35	5.06	-1.27	0.00
2239	2018-09-19	12.05	0.05	0.42	667,800	12.05	12.15	11.63	4.32	0.00	-1.66
2238	2018-09-18	12.00	0.30	-2.44	820,500	12.30	12.40	11.65	6.10	-2.44	0.42
2237	2018-09-17	12.30	0.25	-1.99	483,200	12.60	12.65	12.20	3.57	-2.38	0.00
2236	2018-09-14	12.55	1.05	-7.72	834,700	13.60	13.63	12.20	10.51	-7.72	0.40
2235	2018-09-13	13.60	0.35	2.64	971,300	13.25	13.88	13.15	5.51	2.64	0.00
2234	2018-09-12	13.25	0.10	0.76	524,800	13.20	13.45	13.00	3.41	0.38	0.00
2233	2018-09-11	13.15	0.00	0.00	686,300	13.20	13.30	12.85	3.41	-0.38	0.38
2232	2018-09-10	13.15	1.00	8.23	1,586,900	12.15	13.40	12.15	10.29	8.23	0.38
2231	2018-09-07	12.15	0.15	-1.22	785,600	11.50	12.43	11.30	9.83	5.65	0.00
2230	2018-09-06	12.30	0.05	0.41	435,500	12.15	12.70	12.05	5.35	1.23	-6.50
2229	2018-09-05	12.25	0.45	-3.54	593,700	12.90	13.35	12.05	10.08	-5.04	-0.82
2228	2018-09-04	12.70	0.10	-0.78	926,600	12.75	13.20	11.90	10.20	-0.39	1.57
2227	2018-08-31	12.80	0.25	1.99	361,400	12.50	12.95	12.40	4.40	2.40	-0.39
2226	2018-08-30	12.55	0.55	-4.20	554,500	13.10	13.13	12.50	4.81	-4.20	-0.40
2225	2018-08-29	13.10	0.50	-3.68	556,600	13.55	13.55	12.30	9.23	-3.32	0.00
2224	2018-08-28	13.60	0.05	-0.37	440,600	13.65	13.93	13.60	2.42	-0.37	-0.37
2223	2018-08-27	13.65	0.00	0.00	447,400	13.75	13.95	13.35	4.36	-0.73	0.00
2222	2018-08-24	13.65	0.00	0.00	585,600	13.80	13.85	13.38	3.41	-1.09	0.73
2221	2018-08-23	13.65	0.70	5.41	827,700	12.95	13.80	12.80	7.72	5.41	1.10
2220	2018-08-22	12.95	0.25	1.97	470,000	12.60	13.00	12.45	4.37	2.78	0.00
2219	2018-08-21	12.70	0.05	-0.39	620,600	12.75	12.90	12.50	3.14	-0.39	-0.79
2218	2018-08-20	12.75	0.00	0.00	638,900	12.90	13.30	12.70	4.65	-1.16	0.00
2217	2018-08-17	12.75	0.30	2.41	1,148,100	12.55	13.10	12.35	5.98	1.59	1.18
2216	2018-08-16	12.45	0.50	-3.86	1,294,000	13.10	13.50	12.15	10.31	-4.96	0.80
2215	2018-08-15	12.95	0.55	4.44	1,161,400	12.40	13.10	12.22	7.10	4.44	1.16
2214	2018-08-14	12.40	0.35	2.90	930,700	12.20	12.55	11.90	5.33	1.64	0.00
2213	2018-08-13	12.05	0.20	1.69	1,528,300	11.95	12.15	11.70	3.77	0.84	1.24
2212	2018-08-10	11.85	0.90	8.22	946,700	10.50	11.95	10.50	13.81	12.86	0.84
2211	2018-08-09	10.95	0.25	2.34	1,188,900	10.50	11.15	10.50	6.19	4.29	-4.11
2210	2018-08-08	10.70	2.60	32.10	2,631,400	8.70	10.95	8.70	25.86	22.99	-1.87
2209	2018-08-07	8.10	0.30	-3.57	267,600	8.40	8.55	8.05	5.95	-3.57	7.41
2208	2018-08-06	8.40	0.25	-2.89	148,200	8.60	8.60	8.20	4.65	-2.33	0.00
2207	2018-08-03	8.65	0.20	2.37	455,300	8.50	8.70	8.25	5.29	1.76	-0.58
2206	2018-08-02	8.45	0.25	3.05	188,800	8.20	8.50	8.07	5.24	3.05	0.59
2205	2018-08-01	8.20	0.15	-1.80	274,300	8.40	8.50	8.05	5.36	-2.38	0.00
2204	2018-07-31	8.35	0.35	4.38	335,700	8.10	8.50	8.00	6.17	3.09	0.60
2203	2018-07-30	8.00	0.15	1.91	348,200	7.90	8.10	7.80	3.80	1.27	1.25
2202	2018-07-27	7.85	0.00	0.00	346,300	7.90	7.95	7.55	5.06	-0.63	0.64
2201	2018-07-26	7.85	0.00	0.00	305,700	7.85	7.90	7.65	3.18	0.00	0.64
2200	2018-07-25	7.85	0.05	0.64	312,600	7.80	7.85	7.65	2.56	0.64	0.00
2199	2018-07-24	7.80	0.10	1.30	600,100	7.75	7.90	7.50	5.16	0.65	0.00
2198	2018-07-23	7.70	0.35	4.76	328,300	7.40	7.80	7.15	8.78	4.05	0.65
2197	2018-07-20	7.35	0.20	2.80	180,700	7.15	7.40	7.05	4.90	2.80	0.68
2196	2018-07-19	7.15	0.20	2.88	329,800	6.95	7.50	6.80	10.07	2.88	0.00
2195	2018-07-18	6.95	0.05	0.72	99,700	6.90	6.95	6.80	2.17	0.72	0.00
2194	2018-07-17	6.90	0.25	3.76	275,200	6.60	7.00	6.55	6.82	4.55	0.00
2193	2018-07-16	6.65	0.25	-3.62	398,800	6.90	6.95	6.50	6.52	-3.62	-0.75
2192	2018-07-13	6.90	0.15	-2.13	338,500	7.10	7.20	6.85	4.93	-2.82	0.00
2191	2018-07-12	7.05	0.10	-1.40	304,100	7.15	7.20	6.98	3.08	-1.40	0.71
2190	2018-07-11	7.15	0.10	1.42	199,800	7.00	7.20	6.85	5.00	2.14	0.00
2189	2018-07-10	7.05	0.10	1.44	120,600	6.95	7.10	6.90	2.88	1.44	-0.71
2188	2018-07-09	6.95	0.20	-2.80	281,200	7.15	7.20	6.90	4.20	-2.80	0.00
2187	2018-07-06	7.15	0.20	2.88	240,500	7.00	7.15	6.80	5.00	2.14	0.00
2186	2018-07-05	6.95	0.05	0.72	213,700	6.90	7.00	6.70	4.35	0.72	0.72
2185	2018-07-03	6.90	0.05	0.73	172,800	6.95	6.95	6.70	3.60	-0.72	0.00
2184	2018-07-02	6.85	0.10	-1.44	268,400	6.80	6.93	6.75	2.65	0.74	1.46
2183	2018-06-29	6.95	0.00	0.00	421,600	6.95	6.98	6.65	4.75	0.00	-2.16
2182	2018-06-28	6.95	0.30	-4.14	334,300	7.20	7.30	6.90	5.56	-3.47	0.00
2181	2018-06-27	7.25	0.15	-2.03	377,600	7.45	7.55	7.15	5.37	-2.68	-0.69
2180	2018-06-26	7.40	0.20	-2.63	516,900	7.60	7.70	7.15	7.24	-2.63	0.68
2179	2018-06-25	7.60	0.40	5.56	552,300	7.30	7.60	7.05	7.53	4.11	0.00
2178	2018-06-22	7.20	0.00	0.00	3,509,000	7.30	7.65	7.10	7.53	-1.37	1.39
2177	2018-06-21	7.20	0.35	-4.64	795,800	7.65	7.65	7.10	7.19	-5.88	1.39
2176	2018-06-20	7.55	0.15	-1.95	531,000	7.75	7.85	7.50	4.52	-2.58	1.32
2175	2018-06-19	7.70	0.15	-1.91	456,400	7.85	7.85	7.45	5.10	-1.91	0.65
2174	2018-06-18	7.85	0.10	1.29	510,100	7.80	8.05	7.66	5.00	0.64	0.00
2173	2018-06-15	7.75	0.30	4.03	670,300	7.40	7.80	7.35	6.08	4.73	0.65
2172	2018-06-14	7.45	0.20	-2.61	459,500	7.65	7.65	7.40	3.27	-2.61	-0.67
2171	2018-06-13	7.65	0.25	3.38	526,500	7.45	7.80	7.40	5.37	2.68	0.00
2170	2018-06-12	7.40	0.05	-0.67	662,600	7.50	7.55	7.10	6.00	-1.33	0.68
2169	2018-06-11	7.45	0.40	5.67	978,500	7.00	7.45	7.00	6.43	6.43	0.67
2168	2018-06-08	7.05	0.80	12.80	1,496,300	6.25	7.15	6.25	14.40	12.80	-0.71
2167	2018-06-07	6.25	0.50	8.70	759,500	5.80	6.30	5.80	8.62	7.76	0.00
2166	2018-06-06	5.75	0.35	6.48	359,900	5.45	5.78	5.40	6.97	5.50	0.87
2165	2018-06-05	5.40	0.10	1.89	474,000	5.25	5.50	5.20	5.71	2.86	0.93
2164	2018-06-04	5.30	0.10	1.92	314,700	5.20	5.40	5.20	3.85	1.92	-0.94
2163	2018-06-01	5.20	0.10	1.96	483,300	5.25	5.28	5.08	3.81	-0.95	0.00
2162	2018-05-31	5.10	0.15	-2.86	498,700	5.45	5.55	5.05	9.17	-6.42	2.94
2161	2018-05-30	5.25	0.00	0.00	281,800	5.25	5.29	5.20	1.71	0.00	3.81
2160	2018-05-29	5.25	0.00	0.00	346,900	5.25	5.33	5.15	3.43	0.00	0.00
2159	2018-05-25	5.25	0.10	1.94	347,800	5.15	5.25	5.05	3.88	1.94	0.00
2158	2018-05-24	5.15	0.10	1.98	465,500	5.00	5.33	4.90	8.60	3.00	0.00
2157	2018-05-23	5.05	0.10	2.02	136,600	4.95	5.05	4.90	3.03	2.02	-0.99
2156	2018-05-22	4.95	0.00	0.00	285,300	5.05	5.05	4.95	1.98	-1.98	0.00
2155	2018-05-21	4.95	0.05	-1.00	493,100	5.05	5.05	4.90	2.97	-1.98	2.02
2154	2018-05-18	5.00	0.00	0.00	629,400	5.05	5.15	4.90	4.95	-0.99	1.00
2153	2018-05-17	5.00	0.00	0.00	439,100	5.00	5.10	4.95	3.00	0.00	1.00
2152	2018-05-16	5.00	0.00	0.00	419,300	5.05	5.10	4.90	3.96	-0.99	0.00
2151	2018-05-15	5.00	0.05	1.01	322,100	4.95	5.10	4.93	3.43	1.01	1.00
2150	2018-05-14	4.95	0.00	0.00	494,800	4.95	5.00	4.90	2.02	0.00	0.00
2149	2018-05-11	4.95	0.20	4.21	537,100	4.80	5.00	4.80	4.17	3.13	0.00
2148	2018-05-10	4.75	0.15	-3.06	563,900	4.95	5.20	4.70	10.10	-4.04	1.05
2147	2018-05-09	4.90	0.35	7.69	812,700	4.55	5.00	4.40	13.19	7.69	1.02
2146	2018-05-08	4.55	0.05	-1.09	658,300	4.55	4.70	4.40	6.59	0.00	0.00
2145	2018-05-07	4.60	0.05	1.10	349,200	4.60	4.65	4.55	2.17	0.00	-1.09
2144	2018-05-04	4.55	0.15	-3.19	245,600	4.70	4.80	4.55	5.32	-3.19	1.10
2143	2018-05-03	4.70	0.10	-2.08	239,900	4.75	4.80	4.55	5.26	-1.05	0.00
2142	2018-05-02	4.80	0.20	4.35	401,700	4.60	4.85	4.50	7.61	4.35	-1.04

VSI Investment Calculator

This calculator shows the potential of VSI stock.
Just pick a start date, end date and click Calculate.

Ticker:

VSI

Date start:

2009-10-28 open

Date end:

2020-04-27 close

Duration:

10 years 184 days

Trading days:

2,640

There are no history of "VSI" dividends

BUY

Your initial investment on 2009-10-28 open

1,000.00

Shares bought: 51.28

Stock price: 19.50

SELL

Value on 2020-04-27 close

1,307,692.31

NET: +1,306,692.31

ROI: +130,669.23% (1,307.69x)

Annualised: +98.01% (1.98x)

Stock price: 25,500.00

Duration: 10 years 184 days

Trading days: 2,640

Click here to calculate the HIGHEST and LOWEST values of your investment.

VSI Monthly statistics

This section shows monthly performance of VSI stock.
There are 127 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2020 April	18	25,500.00 2020-04-27	19,850.00 2020-04-07	20,500.00 2020-04-01	25,500.00 2020-04-27	24.39	24.39	-3.17
2020 March	22	24,050.00 2020-03-11	20,150.00 2020-03-31	23,000.00 2020-03-02	21,500.00 2020-03-31	-6.52	4.57	-12.39
2020 February	19	24,900.00 2020-02-21	21,900.00 2020-02-28	22,350.00 2020-02-03	21,900.00 2020-02-28	-2.01	11.41	-2.01
2020 January	21	25,000.00 2020-01-02	6.50 2020-01-31	25,000.00 2020-01-02	6.50 2020-01-31	-99.97	0.00	-99.97
2019 December	21	25,300.00 2019-12-30	6.48 2019-12-03	24,000.00 2019-12-02	23,550.00 2019-12-31	-1.88	5.42	-99.97
2019 November	20	24,000.00 2019-11-27	22,200.00 2019-11-21	23,450.00 2019-11-01	23,600.00 2019-11-29	0.64	2.35	-5.33
2019 October	23	26,500.00 2019-10-16	22,000.00 2019-10-18	23,100.00 2019-10-01	24,000.00 2019-10-31	3.90	14.72	-4.76
2019 September	20	25,200.00 2019-09-23	21,200.00 2019-09-09	24,000.00 2019-09-03	23,900.00 2019-09-30	-0.42	5.00	-11.67
2019 August	22	24,500.00 2019-08-23	20,250.00 2019-08-15	22,000.00 2019-08-01	24,000.00 2019-08-30	9.09	11.36	-7.95
2019 July	22	29,000.00 2019-07-01	22,200.00 2019-07-31	28,300.00 2019-07-01	23,000.00 2019-07-31	-18.73	2.47	-21.55
2019 June	20	31,900.00 2019-06-20	25,600.00 2019-06-28	28,000.00 2019-06-03	28,350.00 2019-06-28	1.25	13.93	-8.57
2019 May	22	31,000.00 2019-05-31	26,750.00 2019-05-23	29,000.00 2019-05-01	29,500.00 2019-05-31	1.72	6.90	-7.76
2019 April	21	29,000.00 2019-04-30	6.18 2019-04-15	7.08 2019-04-01	29,000.00 2019-04-30	409,504.52	409,504.52	-12.71
2019 March	21	8.26 2019-03-22	6.22 2019-03-15	7.46 2019-03-01	7.04 2019-03-29	-5.63	10.72	-16.62
2019 February	19	7.54 2019-02-27	4.50 2019-02-01	4.62 2019-02-01	7.37 2019-02-28	59.52	63.20	-2.60
2019 January	21	5.61 2019-01-09	4.38 2019-01-30	4.64 2019-01-02	4.62 2019-01-31	-0.43	20.91	-5.60
2018 December	19	8.15 2018-12-03	4.27 2018-12-24	7.89 2018-12-03	4.74 2018-12-31	-39.92	3.30	-45.88
2018 November	21	8.85 2018-11-13	6.16 2018-11-07	7.83 2018-11-01	7.80 2018-11-30	-0.38	13.03	-21.33
2018 October	23	10.41 2018-10-17	7.28 2018-10-26	10.00 2018-10-01	7.77 2018-10-31	-22.30	4.10	-27.20
2018 September	19	13.88 2018-09-13	9.70 2018-09-28	12.75 2018-09-04	10.00 2018-09-28	-21.57	8.86	-23.92
2018 August	23	13.95 2018-08-27	8.05 2018-08-07	8.40 2018-08-01	12.80 2018-08-31	52.38	66.07	-4.17
2018 July	21	8.50 2018-07-31	6.50 2018-07-16	6.80 2018-07-02	8.35 2018-07-31	22.79	25.00	-4.41
2018 June	21	8.05 2018-06-18	5.08 2018-06-01	5.25 2018-06-01	6.95 2018-06-29	32.38	53.33	-3.24
2018 May	22	5.55 2018-05-31	4.40 2018-05-09	4.90 2018-05-01	5.10 2018-05-31	4.08	13.27	-10.20
2018 April	21	5.10 2018-04-30	3.80 2018-04-04	4.30 2018-04-02	4.95 2018-04-30	15.12	18.60	-11.63
2018 March	21	4.80 2018-03-07	3.55 2018-03-01	3.70 2018-03-01	4.35 2018-03-29	17.57	29.73	-4.05
2018 February	19	4.60 2018-02-27	3.50 2018-02-07	4.20 2018-02-01	3.75 2018-02-28	-10.71	9.52	-16.67
2018 January	21	5.45 2018-01-05	4.20 2018-01-31	4.45 2018-01-02	4.25 2018-01-31	-4.49	22.47	-5.62
2017 December	20	4.50 2017-12-29	3.55 2017-12-07	3.80 2017-12-01	4.40 2017-12-29	15.79	18.42	-6.58
2017 November	21	4.70 2017-11-01	2.95 2017-11-08	4.70 2017-11-01	3.75 2017-11-30	-20.21	0.00	-37.23
2017 October	22	5.75 2017-10-02	4.50 2017-10-27	5.75 2017-10-02	4.60 2017-10-31	-20.00	0.00	-21.74
2017 September	20	6.05 2017-09-18	4.95 2017-09-05	5.35 2017-09-01	5.35 2017-09-29	0.00	13.08	-7.48
2017 August	23	11.05 2017-08-01	4.95 2017-08-29	11.00 2017-08-01	5.35 2017-08-31	-51.36	0.45	-55.00
2017 July	20	12.00 2017-07-03	10.25 2017-07-21	11.65 2017-07-03	11.00 2017-07-31	-5.58	3.00	-12.02
2017 June	22	12.05 2017-06-12	9.80 2017-06-21	11.65 2017-06-01	11.65 2017-06-30	0.00	3.43	-15.88
2017 May	22	19.85 2017-05-09	11.20 2017-05-26	19.30 2017-05-01	11.60 2017-05-31	-39.90	2.85	-41.97
2017 April	19	20.70 2017-04-20	18.55 2017-04-07	20.15 2017-04-03	19.30 2017-04-28	-4.22	2.73	-7.94
2017 March	23	23.25 2017-03-01	18.25 2017-03-21	22.95 2017-03-01	20.15 2017-03-31	-12.20	1.31	-20.48
2017 February	19	22.90 2017-02-22	20.45 2017-02-08	21.70 2017-02-01	21.30 2017-02-28	-1.84	5.53	-5.76
2017 January	20	24.85 2017-01-04	20.40 2017-01-30	24.20 2017-01-03	21.65 2017-01-31	-10.54	2.69	-15.70
2016 December	21	26.25 2016-12-21	23.55 2016-12-23	24.70 2016-12-01	23.75 2016-12-30	-3.85	6.28	-4.66
2016 November	21	26.95 2016-11-02	21.90 2016-11-03	25.00 2016-11-01	24.85 2016-11-30	-0.60	7.80	-12.40
2016 October	21	28.41 2016-10-14	24.48 2016-10-28	26.85 2016-10-03	25.05 2016-10-31	-6.70	5.81	-8.83
2016 September	21	28.39 2016-09-07	26.10 2016-09-30	27.69 2016-09-01	26.85 2016-09-30	-3.03	2.53	-5.74
2016 August	23	29.39 2016-08-01	26.23 2016-08-18	29.24 2016-08-01	27.72 2016-08-31	-5.20	0.51	-10.29
2016 July	20	32.31 2016-07-27	29.03 2016-07-29	30.53 2016-07-01	29.26 2016-07-29	-4.16	5.83	-4.91
2016 June	22	31.66 2016-06-08	28.68 2016-06-27	30.09 2016-06-01	30.57 2016-06-30	1.60	5.22	-4.69
2016 May	21	30.57 2016-05-04	27.32 2016-05-12	27.87 2016-05-02	30.24 2016-05-31	8.50	9.69	-1.97
2016 April	21	31.10 2016-04-26	27.13 2016-04-29	30.81 2016-04-01	27.37 2016-04-29	-11.17	0.94	-11.94
2016 March	22	32.20 2016-03-18	27.30 2016-03-01	27.57 2016-03-01	30.96 2016-03-31	12.30	16.79	-0.98
2016 February	20	31.64 2016-02-22	26.02 2016-02-24	30.26 2016-02-01	27.59 2016-02-29	-8.82	4.56	-14.01
2016 January	19	33.40 2016-01-06	26.25 2016-01-19	32.25 2016-01-04	30.43 2016-01-29	-5.64	3.57	-18.60
2015 December	22	34.41 2015-12-23	30.17 2015-12-01	30.58 2015-12-01	32.70 2015-12-31	6.93	12.52	-1.34
2015 November	20	34.38 2015-11-04	26.57 2015-11-17	28.67 2015-11-02	30.50 2015-11-30	6.38	19.92	-7.32
2015 October	22	34.19 2015-10-20	27.83 2015-10-29	32.55 2015-10-01	28.69 2015-10-30	-11.86	5.04	-14.50
2015 September	21	36.14 2015-09-09	32.20 2015-09-29	35.07 2015-09-01	32.64 2015-09-30	-6.93	3.05	-8.18
2015 August	21	37.99 2015-08-05	33.60 2015-08-24	36.80 2015-08-03	35.80 2015-08-31	-2.72	3.23	-8.70
2015 July	22	38.26 2015-07-15	34.08 2015-07-28	37.57 2015-07-01	36.76 2015-07-31	-2.16	1.84	-9.29
2015 June	22	40.65 2015-06-03	37.00 2015-06-29	39.78 2015-06-01	37.27 2015-06-30	-6.31	2.19	-6.99
2015 May	20	42.75 2015-05-05	37.57 2015-05-06	41.90 2015-05-01	39.70 2015-05-29	-5.25	2.03	-10.33
2015 April	21	44.54 2015-04-22	38.38 2015-04-20	40.96 2015-04-01	41.88 2015-04-30	2.25	8.74	-6.30
2015 March	22	43.05 2015-03-02	39.65 2015-03-24	42.51 2015-03-02	41.19 2015-03-31	-3.11	1.27	-6.73
2015 February	19	44.83 2015-02-20	40.45 2015-02-03	42.34 2015-02-02	42.40 2015-02-27	0.14	5.88	-4.46
2015 January	20	48.85 2015-01-02	39.64 2015-01-21	48.66 2015-01-02	42.27 2015-01-30	-13.13	0.39	-18.54
2014 December	22	48.84 2014-12-31	45.15 2014-12-12	47.59 2014-12-01	48.58 2014-12-31	2.08	2.63	-5.13
2014 November	19	49.04 2014-11-14	40.75 2014-11-04	46.79 2014-11-03	47.86 2014-11-28	2.29	4.81	-12.91
2014 October	23	48.03 2014-10-31	40.35 2014-10-15	44.39 2014-10-01	46.93 2014-10-31	5.72	8.20	-9.10
2014 September	21	46.78 2014-09-25	39.07 2014-09-02	39.34 2014-09-02	44.39 2014-09-30	12.84	18.91	-0.69
2014 August	21	43.95 2014-08-04	36.90 2014-08-08	42.50 2014-08-01	39.19 2014-08-29	-7.79	3.41	-13.18
2014 July	22	44.55 2014-07-24	40.46 2014-07-29	43.23 2014-07-01	42.65 2014-07-31	-1.34	3.05	-6.41
2014 June	21	45.86 2014-06-17	41.75 2014-06-03	42.99 2014-06-02	43.02 2014-06-30	0.07	6.68	-2.88
2014 May	21	47.86 2014-05-01	40.42 2014-05-20	47.58 2014-05-01	42.98 2014-05-30	-9.67	0.59	-15.05
2014 April	21	49.83 2014-04-23	44.57 2014-04-11	47.52 2014-04-01	47.88 2014-04-30	0.76	4.86	-6.21
2014 March	21	47.76 2014-03-31	43.96 2014-03-13	46.32 2014-03-03	47.52 2014-03-31	2.59	3.11	-5.09
2014 February	19	47.52 2014-02-26	40.57 2014-02-14	44.79 2014-02-03	46.79 2014-02-28	4.47	6.10	-9.42
2014 January	21	52.10 2014-01-02	43.58 2014-01-29	52.01 2014-01-02	44.82 2014-01-31	-13.82	0.17	-16.21
2013 December	21	54.41 2013-12-06	50.56 2013-12-30	54.19 2013-12-02	52.01 2013-12-31	-4.02	0.41	-6.70
2013 November	20	55.20 2013-11-20	44.55 2013-11-04	46.77 2013-11-01	54.27 2013-11-29	16.04	18.02	-4.75
2013 October	23	47.21 2013-10-31	42.44 2013-10-09	43.78 2013-10-01	46.91 2013-10-31	7.15	7.83	-3.06
2013 September	20	44.53 2013-09-26	39.92 2013-09-13	42.50 2013-09-03	43.75 2013-09-30	2.94	4.78	-6.07
2013 August	22	49.74 2013-08-05	40.69 2013-08-23	48.13 2013-08-01	42.12 2013-08-30	-12.49	3.35	-15.46
2013 July	22	50.06 2013-07-18	43.64 2013-07-02	44.94 2013-07-01	48.03 2013-07-31	6.88	11.39	-2.89
2013 June	20	47.78 2013-06-14	43.25 2013-06-04	43.60 2013-06-03	44.84 2013-06-28	2.84	9.59	-0.80
2013 May	22	49.75 2013-05-06	43.16 2013-05-08	48.94 2013-05-01	43.74 2013-05-31	-10.63	1.66	-11.81
2013 April	22	52.99 2013-04-12	45.90 2013-04-05	48.66 2013-04-01	49.15 2013-04-30	1.01	8.90	-5.67
2013 March	20	53.86 2013-03-05	48.22 2013-03-27	52.18 2013-03-01	48.85 2013-03-28	-6.38	3.22	-7.59
2013 February	19	65.93 2013-02-19	50.30 2013-02-26	61.51 2013-02-01	52.55 2013-02-28	-14.57	7.19	-18.22
2013 January	21	62.97 2013-01-24	53.77 2013-01-10	58.33 2013-01-02	61.08 2013-01-31	4.71	7.95	-7.82
2012 December	20	59.95 2012-12-03	53.39 2012-12-31	59.48 2012-12-03	57.36 2012-12-31	-3.56	0.79	-10.24
2012 November	21	61.89 2012-11-06	53.15 2012-11-05	57.56 2012-11-01	59.26 2012-11-30	2.95	7.52	-7.66
2012 October	21	59.62 2012-10-04	55.97 2012-10-12	58.42 2012-10-01	57.24 2012-10-31	-2.02	2.05	-4.19
2012 September	19	60.06 2012-09-24	53.90 2012-09-04	53.93 2012-09-04	58.32 2012-09-28	8.14	11.37	-0.06
2012 August	23	61.83 2012-08-08	52.90 2012-08-23	55.63 2012-08-01	53.61 2012-08-31	-3.63	11.15	-4.91
2012 July	21	58.88 2012-07-27	52.41 2012-07-23	55.23 2012-07-02	54.92 2012-07-31	-0.56	6.61	-5.11
2012 June	21	55.35 2012-06-29	47.86 2012-06-04	48.29 2012-06-01	54.93 2012-06-29	13.75	14.62	-0.89
2012 May	22	55.29 2012-05-11	44.00 2012-05-07	47.07 2012-05-01	49.52 2012-05-31	5.21	17.46	-6.52
2012 April	20	49.05 2012-04-27	42.67 2012-04-11	44.21 2012-04-02	47.07 2012-04-30	6.47	10.95	-3.48
2012 March	22	46.15 2012-03-27	41.62 2012-03-15	42.85 2012-03-01	44.21 2012-03-30	3.17	7.70	-2.87
2012 February	20	45.84 2012-02-28	42.13 2012-02-28	43.07 2012-02-01	42.43 2012-02-29	-1.49	6.43	-2.18
2012 January	20	45.21 2012-01-25	39.43 2012-01-04	39.53 2012-01-03	42.74 2012-01-31	8.12	14.37	-0.25
2011 December	21	40.90 2011-12-30	34.82 2011-12-15	36.62 2011-12-01	39.88 2011-12-30	8.90	11.69	-4.92
2011 November	21	39.60 2011-11-15	35.23 2011-11-25	36.51 2011-11-01	36.81 2011-11-30	0.82	8.46	-3.51
2011 October	21	41.64 2011-10-24	34.49 2011-10-12	37.23 2011-10-03	37.71 2011-10-31	1.29	11.85	-7.36
2011 September	21	46.40 2011-09-07	35.88 2011-09-29	44.37 2011-09-01	37.44 2011-09-30	-15.62	4.58	-19.13
2011 August	23	45.80 2011-08-31	37.53 2011-08-19	44.05 2011-08-01	44.30 2011-08-31	0.57	3.97	-14.80
2011 July	20	48.36 2011-07-05	39.81 2011-07-29	45.81 2011-07-01	43.56 2011-07-29	-4.91	5.57	-13.10
2011 June	22	46.79 2011-06-29	39.43 2011-06-02	40.72 2011-06-01	45.76 2011-06-30	12.38	14.91	-3.17
2011 May	21	41.37 2011-05-31	36.80 2011-05-23	39.05 2011-05-02	40.73 2011-05-31	4.30	5.94	-5.76
2011 April	20	41.51 2011-04-27	33.45 2011-04-04	34.20 2011-04-01	39.02 2011-04-29	14.09	21.37	-2.19
2011 March	23	35.07 2011-03-01	30.93 2011-03-23	34.91 2011-03-01	33.83 2011-03-31	-3.09	0.46	-11.40
2011 February	19	35.50 2011-02-25	31.13 2011-02-02	31.97 2011-02-01	34.79 2011-02-28	8.82	11.04	-2.63
2011 January	20	34.00 2011-01-21	30.00 2011-01-10	33.87 2011-01-03	31.73 2011-01-31	-6.32	0.38	-11.43
2010 December	22	34.37 2010-12-30	28.76 2010-12-01	29.80 2010-12-01	33.64 2010-12-31	12.89	15.34	-3.49
2010 November	21	31.75 2010-11-18	27.66 2010-11-02	28.00 2010-11-01	29.51 2010-11-30	5.39	13.39	-1.21
2010 October	21	29.90 2010-10-11	27.05 2010-10-27	27.71 2010-10-01	27.81 2010-10-29	0.36	7.90	-2.38
2010 September	21	28.18 2010-09-13	24.37 2010-09-01	24.77 2010-09-01	27.45 2010-09-30	10.82	13.77	-1.61
2010 August	22	27.99 2010-08-02	23.63 2010-08-31	27.70 2010-08-02	24.41 2010-08-31	-11.88	1.05	-14.69
2010 July	21	27.70 2010-07-22	23.12 2010-07-06	25.59 2010-07-01	27.32 2010-07-30	6.76	8.25	-9.65
2010 June	22	28.91 2010-06-28	23.27 2010-06-08	25.57 2010-06-01	25.65 2010-06-30	0.31	13.06	-8.99
2010 May	20	26.40 2010-05-17	22.38 2010-05-25	24.82 2010-05-03	25.62 2010-05-28	3.22	6.37	-9.83
2010 April	21	27.71 2010-04-26	21.44 2010-04-19	22.51 2010-04-01	24.82 2010-04-30	10.26	23.10	-4.75
2010 March	23	23.40 2010-03-17	19.61 2010-03-01	20.07 2010-03-01	22.45 2010-03-31	11.86	16.59	-2.29
2010 February	19	22.38 2010-02-12	19.31 2010-02-23	21.00 2010-02-01	19.87 2010-02-26	-5.38	6.57	-8.05
2010 January	19	22.98 2010-01-12	19.95 2010-01-28	22.45 2010-01-04	21.00 2010-01-29	-6.46	2.36	-11.14
2009 December	22	24.00 2009-12-29	18.23 2009-12-01	18.50 2009-12-01	22.24 2009-12-31	20.22	29.73	-1.46
2009 November	20	21.39 2009-11-10	17.51 2009-11-02	18.10 2009-11-02	18.50 2009-11-30	2.21	18.18	-3.26
2009 October	3	20.29 2009-10-28	17.35 2009-10-30	19.50 2009-10-28	17.57 2009-10-30	-9.90	4.05	-11.03

VSI Dividends

This table shows historical dividends paid by VSI.

There are no VSI dividends to display.

VSI Stock Splits

This table shows VSI stock splits.

There are no VSI stock splits to display.

VSI Basic Information

Ticker, symbol:

VSI
Full title:

Vitamin Shoppe Inc
First trading day:

2009-10-28
Last trading day:

2020-04-27
Total trading days:

2,641
Last close price:

25,500.00 (+1.00%)
Market cap:

157M
Stock Exchange:

NYSE
Sector:

Consumer Cyclical
Industry:

Retail Apparel & Specialty
VSI CEO:

Colin Watts
Website:

http://www.vitaminshoppe.com

Best intraday sessions of VSI

This table shows top 100 best intraday sessions of VSI.

Position	Date	Percentage
1	2018-08-08	22.99
2	2019-02-26	17.77
3	2018-12-26	17.45
4	2018-11-13	15.88
5	2018-01-05	15.22
6	2018-11-12	14.78
7	2015-04-22	14.34
8	2019-03-21	13.45
9	2018-08-10	12.86
10	2018-06-08	12.80
11	2012-05-08	12.15
12	2019-01-02	11.64
13	2017-11-13	10.14
14	2017-11-15	9.72
15	2020-03-20	9.18
16	2017-11-17	9.09
17	2017-09-07	8.57
18	2012-11-06	8.57
19	2020-03-23	8.53
20	2018-03-07	8.43
21	2011-08-09	8.24
22	2018-09-10	8.23
23	2019-02-06	8.00
24	2018-02-14	7.89
25	2017-11-27	7.89
26	2020-04-20	7.83
27	2019-08-07	7.79
28	2018-06-07	7.76
29	2019-02-05	7.74
30	2018-05-09	7.69
31	2019-08-21	7.62
32	2014-09-11	7.46
33	2019-05-14	7.46
34	2020-04-24	7.37
35	2014-10-20	7.32
36	2011-07-28	7.26
37	2018-02-15	7.23
38	2012-12-31	7.21
39	2017-06-26	7.21
40	2019-08-15	7.16
41	2020-04-17	7.11
42	2019-05-09	7.09
43	2017-09-15	7.08
44	2019-08-26	7.08
45	2019-08-05	7.06
46	2017-10-16	7.00
47	2019-02-27	6.97
48	2018-11-06	6.96
49	2020-04-07	6.80
50	2019-07-17	6.67
51	2010-05-26	6.61
52	2019-05-23	6.54
53	2018-11-28	6.50
54	2019-09-26	6.47
55	2018-06-11	6.43
56	2019-11-06	6.22
57	2018-03-27	6.10
58	2019-12-12	6.07
59	2010-05-12	6.05
60	2018-10-10	6.04
61	2019-10-29	6.01
62	2017-08-11	5.98
63	2018-04-12	5.95
64	2019-11-21	5.86
65	2019-08-12	5.76
66	2019-01-07	5.74
67	2010-09-13	5.73
68	2018-03-16	5.68
69	2010-04-20	5.68
70	2019-08-23	5.65
71	2018-09-07	5.65
72	2020-03-30	5.62
73	2010-07-22	5.60
74	2018-02-06	5.56
75	2019-08-13	5.56
76	2017-07-07	5.53
77	2019-08-27	5.52
78	2012-05-09	5.52
79	2018-06-06	5.50
80	2017-12-08	5.48
81	2017-12-04	5.48
82	2020-04-09	5.47
83	2010-12-07	5.43
84	2018-08-23	5.41
85	2011-10-04	5.39
86	2018-01-17	5.38
87	2010-04-21	5.36
88	2019-08-14	5.33
89	2017-06-12	5.33
90	2016-12-27	5.27
91	2020-03-09	5.16
92	2014-11-05	5.14
93	2018-04-04	5.13
94	2018-11-27	5.09
95	2018-03-05	5.06
96	2018-02-23	5.06
97	2010-03-16	5.05
98	2011-08-23	5.04
99	2017-06-23	5.03
100	2018-11-08	4.98

Worst intraday sessions of VSI

This table shows the worst 100 intraday sessions of VSI.

Position	Date	Percentage
1	2017-05-10	-15.89
2	2018-02-27	-15.22
3	2016-02-23	-13.67
4	2016-11-02	-13.67
5	2020-01-16	-11.57
6	2017-08-09	-10.95
7	2018-12-27	-10.19
8	2018-11-07	-10.07
9	2018-10-25	-9.99
10	2019-10-16	-9.81
11	2019-09-12	-9.45
12	2014-05-07	-9.29
13	2019-07-03	-9.15
14	2018-12-12	-9.13
15	2018-02-05	-8.64
16	2013-02-26	-8.49
17	2020-03-03	-8.33
18	2019-09-09	-8.23
19	2011-10-12	-8.21
20	2020-01-17	-8.08
21	2009-10-28	-7.95
22	2017-10-26	-7.84
23	2018-11-14	-7.78
24	2018-09-14	-7.72
25	2018-01-23	-7.62
26	2017-09-18	-7.44
27	2017-11-30	-7.41
28	2009-10-30	-7.38
29	2018-12-10	-7.06
30	2017-03-07	-7.04
31	2017-07-10	-6.99
32	2016-08-17	-6.98
33	2011-09-08	-6.98
34	2017-03-01	-6.97
35	2009-11-16	-6.96
36	2018-09-26	-6.76
37	2017-02-07	-6.68
38	2019-03-25	-6.63
39	2018-12-03	-6.59
40	2018-02-07	-6.58
41	2018-03-19	-6.45
42	2018-05-31	-6.42
43	2018-11-26	-6.39
44	2020-03-04	-6.38
45	2020-01-09	-6.38
46	2016-07-28	-6.32
47	2016-05-11	-6.28
48	2011-10-26	-6.22
49	2016-04-28	-6.17
50	2016-12-22	-6.14
51	2018-05-01	-6.12
52	2010-02-17	-6.10
53	2018-12-21	-6.10
54	2018-12-06	-6.07
55	2018-01-16	-6.06
56	2020-01-02	-6.00
57	2010-06-07	-5.98
58	2018-11-23	-5.97
59	2010-07-06	-5.91
60	2018-06-21	-5.88
61	2019-01-03	-5.87
62	2019-09-06	-5.83
63	2018-04-02	-5.81
64	2017-06-20	-5.78
65	2019-01-29	-5.76
66	2019-04-08	-5.73
67	2018-12-19	-5.72
68	2017-06-21	-5.66
69	2010-01-28	-5.63
70	2011-09-09	-5.57
71	2018-04-13	-5.56
72	2010-02-23	-5.56
73	2011-03-01	-5.56
74	2020-01-21	-5.52
75	2016-01-19	-5.52
76	2018-11-05	-5.51
77	2015-11-17	-5.50
78	2017-06-02	-5.46
79	2010-07-02	-5.45
80	2019-06-25	-5.41
81	2017-08-28	-5.41
82	2019-02-07	-5.41
83	2012-11-02	-5.39
84	2011-09-21	-5.37
85	2017-09-19	-5.36
86	2010-05-18	-5.36
87	2018-10-19	-5.32
88	2017-05-18	-5.26
89	2017-07-21	-5.24
90	2017-10-02	-5.22
91	2020-03-06	-5.22
92	2019-06-27	-5.17
93	2019-10-08	-5.14
94	2010-06-29	-5.12
95	2018-10-24	-5.12
96	2019-06-10	-5.08
97	2017-03-06	-5.07
98	2013-11-04	-5.07
99	2018-10-18	-5.06
100	2012-05-17	-5.04

Best after-hours sessions of VSI

This table shows top 100 best after-hours sessions of VSI.

Position	Date	Percentage
1	2019-04-24	435,335.44
2	2019-12-16	369,130.77
3	2019-12-05	368,158.86
4	2020-01-31	343,746.15
5	2013-11-04	14.11
6	2020-01-17	13.82
7	2014-02-24	9.48
8	2017-02-28	7.75
9	2017-09-29	7.48
10	2018-08-07	7.41
11	2011-04-26	7.23
12	2019-10-18	7.00
13	2017-08-29	7.00
14	2018-02-26	6.98
15	2019-09-12	6.96
16	2019-06-25	6.96
17	2019-09-18	6.94
18	2015-11-03	6.92
19	2019-06-27	6.91
20	2020-01-16	6.91
21	2020-03-10	6.89
22	2019-06-18	6.88
23	2020-01-10	6.86
24	2019-10-15	6.85
25	2020-03-03	6.82
26	2020-01-08	6.82
27	2020-01-21	6.78
28	2020-01-29	6.78
29	2020-02-03	6.75
30	2012-11-05	6.57
31	2020-02-13	6.55
32	2019-05-30	6.53
33	2020-04-22	6.47
34	2016-05-03	6.47
35	2020-03-05	6.44
36	2019-09-09	6.37
37	2020-03-04	6.36
38	2019-10-14	6.28
39	2019-12-31	6.16
40	2014-05-06	6.05
41	2019-10-07	5.86
42	2019-09-11	5.54
43	2019-06-03	5.45
44	2020-01-15	5.29
45	2019-06-19	5.28
46	2019-10-22	5.27
47	2011-10-26	5.21
48	2020-03-25	5.16
49	2019-08-21	5.15
50	2020-02-28	5.02
51	2017-04-17	4.91
52	2019-12-27	4.86
53	2020-02-14	4.84
54	2010-05-07	4.51
55	2019-06-24	4.41
56	2020-02-12	4.37
57	2019-09-23	4.37
58	2020-03-02	4.35
59	2019-09-13	4.12
60	2016-11-01	3.89
61	2018-02-12	3.85
62	2018-03-23	3.85
63	2018-05-30	3.81
64	2009-11-20	3.79
65	2020-04-09	3.77
66	2020-04-07	3.77
67	2020-02-05	3.75
68	2011-11-25	3.68
69	2019-06-10	3.57
70	2019-06-04	3.57
71	2019-06-12	3.57
72	2020-04-14	3.54
73	2013-03-11	3.52
74	2012-07-25	3.50
75	2011-01-20	3.37
76	2013-11-15	3.36
77	2019-07-02	3.27
78	2019-05-21	3.23
79	2011-11-29	3.22
80	2016-01-19	3.09
81	2009-10-30	3.02
82	2020-02-24	3.02
83	2017-03-02	2.95
84	2018-05-31	2.94
85	2012-09-04	2.91
86	2019-05-02	2.84
87	2019-10-01	2.83
88	2012-05-07	2.82
89	2019-11-07	2.81
90	2019-10-24	2.80
91	2019-02-25	2.78
92	2020-03-26	2.75
93	2012-08-06	2.72
94	2009-11-03	2.69
95	2019-10-25	2.56
96	2012-02-27	2.53
97	2017-05-19	2.52
98	2017-12-15	2.47
99	2011-08-19	2.41
100	2018-01-03	2.33

Worst after-hours sessions of VSI

This table shows the worst 100 after-hours sessions of VSI.

Position	Date	Percentage
1	2019-12-02	-99.97
2	2019-12-13	-99.97
3	2020-01-30	-99.97
4	2017-08-08	-28.65
5	2017-11-07	-23.02
6	2017-05-09	-20.53
7	2019-07-30	-12.40
8	2013-02-25	-11.09
9	2011-07-28	-9.88
10	2014-11-03	-9.69
11	2015-05-05	-7.33
12	2019-08-23	-7.00
13	2019-10-23	-7.00
14	2020-03-24	-6.99
15	2019-05-22	-6.96
16	2019-05-08	-6.94
17	2019-05-13	-6.94
18	2019-12-30	-6.92
19	2019-12-11	-6.90
20	2019-08-14	-6.90
21	2019-06-20	-6.90
22	2019-09-17	-6.88
23	2020-04-23	-6.86
24	2020-03-11	-6.86
25	2020-04-15	-6.84
26	2020-03-27	-6.83
27	2020-04-13	-6.82
28	2020-04-06	-6.81
29	2020-02-27	-6.81
30	2016-10-26	-6.76
31	2020-03-19	-6.76
32	2019-11-20	-6.72
33	2015-10-28	-6.69
34	2020-03-20	-6.64
35	2019-05-17	-6.60
36	2019-08-06	-6.59
37	2019-08-02	-6.59
38	2020-04-08	-6.51
39	2018-09-06	-6.50
40	2019-10-28	-6.46
41	2019-07-16	-6.44
42	2019-08-26	-6.40
43	2019-10-17	-6.38
44	2019-09-25	-6.28
45	2019-10-08	-6.25
46	2020-03-06	-6.17
47	2019-08-12	-6.12
48	2014-02-13	-5.83
49	2020-01-06	-5.77
50	2020-02-21	-5.62
51	2019-08-13	-5.49
52	2019-08-27	-5.44
53	2019-07-17	-5.24
54	2019-05-31	-5.08
55	2018-11-06	-4.97
56	2010-11-29	-4.88
57	2014-08-04	-4.82
58	2020-03-31	-4.65
59	2019-11-01	-4.60
60	2019-08-09	-4.58
61	2012-12-28	-4.43
62	2017-02-15	-4.41
63	2019-07-31	-4.35
64	2016-04-27	-4.29
65	2020-02-07	-4.26
66	2019-08-22	-4.17
67	2018-08-09	-4.11
68	2016-06-23	-4.02
69	2015-08-21	-3.88
70	2011-09-02	-3.74
71	2009-11-25	-3.73
72	2017-01-18	-3.70
73	2013-05-06	-3.67
74	2016-01-14	-3.63
75	2010-03-18	-3.49
76	2019-07-15	-3.49
77	2011-09-21	-3.49
78	2019-05-03	-3.45
79	2011-08-17	-3.40
80	2019-09-30	-3.35
81	2020-04-20	-3.23
82	2019-08-15	-3.23
83	2020-01-14	-3.19
84	2011-10-31	-3.18
85	2019-11-06	-3.14
86	2011-08-05	-2.99
87	2014-01-22	-2.91
88	2011-09-01	-2.88
89	2014-08-05	-2.82
90	2015-04-29	-2.70
91	2018-02-05	-2.70
92	2015-02-23	-2.66
93	2015-01-07	-2.60
94	2018-10-25	-2.55
95	2019-11-27	-2.50
96	2017-08-10	-2.50
97	2012-05-31	-2.48
98	2013-05-07	-2.45
99	2014-04-10	-2.44
100	2014-11-06	-2.44

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:31:58

VSI information

Full title

Vitamin Shoppe Inc
First trading day

2009-10-28
Last trading day

2020-04-27
Total trading days

2,641
Last close price

25,500.00 (+1.00%)
Market cap

157M
Stock Exchange

NYSE
Sector

Consumer Cyclical
Industry

Retail Apparel & Specialty
VSI CEO

Colin Watts
Website

http://www.vitaminshoppe.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

119 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...