Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 44.78 45.40 44.71 45.24 1,232,236 +0.36(+0.80%)
May 30, 2007 45.57 46.00 44.65 44.88 1,721,800 -0.48(-1.07%)
May 29, 2007 45.07 45.66 45.07 45.36 1,168,571 +0.45(+1.00%)
May 25, 2007 44.24 45.48 44.24 44.91 1,274,243 +0.77(+1.74%)
May 24, 2007 43.57 44.54 43.57 44.15 1,571,344 +0.58(+1.33%)
May 23, 2007 43.71 44.39 43.31 43.57 1,687,674 +0.22(+0.51%)
May 22, 2007 42.46 43.91 42.44 43.35 2,591,751 +1.12(+2.65%)
May 21, 2007 42.46 43.05 41.99 42.23 1,353,153 -0.01(-0.03%)
May 18, 2007 41.39 42.46 41.35 42.24 2,320,043 +1.03(+2.50%)
May 17, 2007 41.84 41.95 40.98 41.21 1,327,511 -0.53(-1.27%)
May 16, 2007 41.95 42.12 41.27 41.75 673,898 +0.15(+0.37%)
May 15, 2007 41.77 42.54 41.46 41.59 1,042,699 -0.30(-0.73%)
May 14, 2007 42.61 43.30 41.64 41.90 1,662,351 -0.71(-1.67%)
May 11, 2007 42.24 43.21 41.93 42.61 918,030 +0.49(+1.16%)
May 10, 2007 43.03 43.06 41.98 42.12 1,017,628 -0.88(-2.04%)
May 09, 2007 42.44 43.32 42.15 43.00 906,515 +0.19(+0.45%)
May 08, 2007 43.03 43.09 42.35 42.80 971,161 -0.50(-1.15%)
May 07, 2007 43.65 43.83 43.10 43.30 1,613,874 -0.70(-1.59%)
May 04, 2007 43.84 44.09 43.15 44.00 1,066,002 +0.44(+1.01%)
May 03, 2007 42.80 43.84 42.47 43.55 1,166,950 +0.66(+1.55%)
May 02, 2007 42.12 43.34 41.79 42.89 1,372,262 +1.58(+3.84%)
May 01, 2007 42.69 42.80 41.09 41.31 3,394,138 -1.50(-3.51%)
Apr 30, 2007 43.78 43.87 42.51 42.81 2,226,032 -0.89(-2.04%)
Apr 27, 2007 41.55 44.22 41.47 43.70 4,534,108 +2.17(+5.22%)
Apr 26, 2007 45.61 46.21 41.34 41.53 14,080,149 +1.32(+3.28%)
Apr 25, 2007 39.43 40.55 39.43 40.21 6,986,981 +0.99(+2.52%)
Apr 24, 2007 38.87 39.32 38.04 39.23 1,555,810 +0.98(+2.56%)
Apr 23, 2007 38.00 38.58 37.80 38.24 1,870,194 +0.51(+1.35%)
Apr 20, 2007 38.15 38.31 37.30 37.73 1,399,065 -0.24(-0.64%)
Apr 19, 2007 38.27 38.53 37.68 37.98 1,281,226 -0.73(-1.89%)
Apr 18, 2007 38.63 39.26 38.56 38.71 1,033,986 -0.30(-0.78%)
Apr 17, 2007 38.64 39.28 38.64 39.01 1,206,154 +0.41(+1.07%)
Apr 16, 2007 37.62 38.67 37.52 38.60 1,167,002 +0.87(+2.31%)
Apr 13, 2007 37.98 38.42 37.48 37.73 1,020,403 -0.39(-1.01%)
Apr 12, 2007 37.49 38.19 36.92 38.11 1,300,176 +0.41(+1.08%)
Apr 11, 2007 38.73 38.78 36.84 37.71 2,495,814 -1.09(-2.81%)
Apr 10, 2007 38.96 39.34 38.50 38.80 1,524,716 +0.35(+0.90%)
Apr 09, 2007 38.08 38.83 38.08 38.45 2,903,847 +0.39(+1.03%)
Apr 05, 2007 37.37 38.42 37.37 38.06 1,691,186 +0.36(+0.95%)
Apr 04, 2007 37.29 38.04 37.09 37.70 1,679,727 +0.41(+1.09%)
Apr 03, 2007 36.87 37.58 36.59 37.29 2,200,462 +0.56(+1.52%)
Apr 02, 2007 36.61 36.84 35.95 36.73 1,564,337 +0.55(+1.51%)
Mar 30, 2007 35.01 36.71 34.73 36.19 3,083,098 +1.03(+2.93%)
Mar 29, 2007 34.46 35.28 34.07 35.16 4,429,204 +1.71(+5.10%)
Mar 28, 2007 34.17 34.18 33.36 33.45 2,805,842 -0.79(-2.30%)
Mar 27, 2007 33.43 35.03 33.42 34.24 3,627,709 +0.66(+1.97%)
Mar 26, 2007 32.69 33.74 32.69 33.58 2,882,131 +0.93(+2.83%)
Mar 23, 2007 33.08 33.29 32.61 32.65 1,012,437 -0.46(-1.40%)
Mar 22, 2007 33.63 33.78 32.73 33.11 1,178,848 -0.26(-0.79%)
Mar 21, 2007 33.54 33.90 32.98 33.38 1,229,017 -0.26(-0.76%)
Mar 20, 2007 33.07 34.02 32.97 33.63 2,916,822 +0.66(+2.01%)
Mar 19, 2007 33.00 33.00 32.48 32.97 1,520,650 +0.52(+1.60%)
Mar 16, 2007 32.97 33.06 32.17 32.45 2,381,573 -0.21(-0.66%)
Mar 15, 2007 31.24 33.19 30.91 32.67 2,662,482 +1.59(+5.11%)
Mar 14, 2007 31.24 31.55 30.42 31.08 1,679,138 -0.26(-0.82%)
Mar 13, 2007 32.49 32.56 31.12 31.33 2,045,874 -1.15(-3.55%)
Mar 12, 2007 32.25 33.14 31.83 32.49 1,806,517 -0.41(-1.24%)
Mar 09, 2007 32.46 33.06 32.11 32.89 2,190,955 +0.79(+2.45%)
Mar 08, 2007 32.09 32.31 31.76 32.11 2,074,663 +0.78(+2.49%)
Mar 07, 2007 31.79 32.00 31.12 31.33 2,102,861 -0.32(-1.00%)
Mar 06, 2007 30.87 31.69 30.65 31.64 2,866,298 +1.70(+5.67%)
Mar 05, 2007 29.86 30.90 29.72 29.95 2,087,921 -0.21(-0.69%)
Mar 02, 2007 30.55 31.18 30.09 30.15 2,092,215 -0.81(-2.63%)
Mar 01, 2007 30.39 31.39 30.14 30.97 2,700,855 -0.21(-0.66%)
Feb 28, 2007 30.97 31.49 29.52 31.17 3,075,132 +0.41(+1.35%)
Feb 27, 2007 31.68 31.95 30.73 30.76 3,338,688 -1.42(-4.40%)
Feb 26, 2007 31.95 32.33 31.42 32.18 3,057,473 +0.66(+2.10%)
Feb 23, 2007 31.62 31.75 30.93 31.51 2,838,345 -0.10(-0.31%)
Feb 22, 2007 32.38 32.40 31.14 31.61 4,344,770 -0.60(-1.86%)
Feb 21, 2007 33.55 33.65 32.20 32.21 3,958,615 -1.57(-4.66%)
Feb 20, 2007 33.83 34.17 33.54 33.78 2,647,944 -0.05(-0.14%)
Feb 16, 2007 34.18 34.61 33.76 33.83 3,546,271 -0.55(-1.59%)
Feb 15, 2007 35.05 35.12 33.65 34.38 17,405,662 +4.08(+13.47%)
Feb 14, 2007 29.23 30.39 28.93 30.30 11,143,228 +1.51(+5.23%)
Feb 13, 2007 28.86 29.17 28.18 28.79 8,097,729 -0.03(-0.12%)
Feb 12, 2007 30.26 30.65 28.68 28.83 5,348,911 -1.45(-4.79%)
Feb 09, 2007 30.73 30.93 29.81 30.28 2,422,067 -0.48(-1.55%)
Feb 08, 2007 31.35 31.40 30.74 30.75 2,567,809 -0.31(-1.00%)
Feb 07, 2007 31.42 31.52 30.93 31.06 2,839,067 -0.19(-0.62%)
Feb 06, 2007 31.07 31.90 30.76 31.26 6,847,705 +0.71(+2.33%)
Feb 05, 2007 30.16 31.06 30.11 30.55 5,678,826 +0.72(+2.41%)
Feb 02, 2007 30.21 30.64 29.75 29.83 3,871,751 -0.23(-0.78%)
Feb 01, 2007 30.19 30.86 29.35 30.06 12,190,411 -0.35(-1.16%)
Jan 31, 2007 31.28 31.95 30.24 30.42 23,939,902 -5.52(-15.37%)
Jan 30, 2007 38.10 38.32 31.65 35.94 18,261,638 -4.00(-10.01%)
Jan 29, 2007 39.98 40.61 39.74 39.94 2,055,725 -0.05(-0.12%)
Jan 26, 2007 39.71 40.87 37.62 39.98 9,243,760 -2.22(-5.27%)
Jan 25, 2007 43.29 43.42 41.47 42.21 2,764,360 -1.19(-2.74%)
Jan 24, 2007 43.51 43.78 43.29 43.40 1,550,744 -0.24(-0.55%)
Jan 23, 2007 43.70 44.09 42.98 43.64 1,556,689 -0.21(-0.47%)
Jan 22, 2007 43.67 44.36 42.43 43.84 1,893,487 +0.62(+1.44%)
Jan 19, 2007 43.15 43.75 42.88 43.22 2,103,125 +0.61(+1.43%)
Jan 18, 2007 44.54 44.63 42.35 42.62 3,232,108 -1.90(-4.27%)
Jan 17, 2007 46.05 46.17 44.40 44.51 1,751,110 -1.46(-3.18%)
Jan 16, 2007 47.02 47.02 45.74 45.98 1,653,048 -1.06(-2.25%)
Jan 12, 2007 46.54 47.12 46.36 47.03 1,739,342 +0.49(+1.05%)
Jan 11, 2007 46.12 46.99 45.63 46.54 1,715,393 +0.50(+1.08%)
Jan 10, 2007 45.78 46.32 45.01 46.05 1,595,023 -0.13(-0.28%)
Jan 09, 2007 45.35 46.38 45.23 46.18 2,427,808 +1.91(+4.30%)
Jan 08, 2007 44.84 44.98 43.80 44.27 1,293,587 -0.41(-0.93%)
Jan 05, 2007 45.42 45.68 44.39 44.69 1,070,614 -0.54(-1.19%)
Jan 04, 2007 44.03 45.68 43.87 45.23 2,376,376 +1.19(+2.71%)
Jan 03, 2007 43.91 44.98 43.10 44.03 1,908,425 +0.26(+0.60%)
Dec 29, 2006 44.40 44.80 43.50 43.77 1,234,344 -0.75(-1.69%)
Dec 28, 2006 45.29 45.64 44.40 44.52 873,318 -0.97(-2.14%)
Dec 27, 2006 45.50 45.90 45.23 45.49 649,554 +0.18(+0.40%)
Dec 26, 2006 45.02 45.56 44.91 45.32 633,423 +0.29(+0.64%)
Dec 22, 2006 44.65 45.37 44.29 45.03 765,309 +0.59(+1.32%)
Dec 21, 2006 45.21 45.57 44.39 44.44 1,221,751 -0.46(-1.02%)
Dec 20, 2006 45.09 46.07 44.46 44.89 1,763,174 -0.03(-0.08%)
Dec 19, 2006 42.58 45.18 42.30 44.93 2,172,614 +1.95(+4.53%)
Dec 18, 2006 44.01 44.33 42.34 42.98 2,336,354 -1.60(-3.59%)
Dec 15, 2006 44.97 45.42 44.17 44.58 2,466,110 -0.14(-0.32%)
Dec 14, 2006 46.45 47.12 43.35 44.73 5,504,541 -1.91(-4.10%)
Dec 13, 2006 45.31 46.93 45.07 46.64 2,639,722 +0.35(+0.75%)
Dec 12, 2006 46.34 47.57 45.78 46.30 2,188,915 -0.38(-0.81%)
Dec 11, 2006 50.75 51.26 46.50 46.68 6,531,367 -4.14(-8.15%)
Dec 08, 2006 52.32 52.32 50.61 50.82 1,472,843 -1.26(-2.41%)
Dec 07, 2006 51.31 52.61 51.09 52.08 2,330,397 +1.14(+2.24%)
Dec 06, 2006 49.49 51.23 49.22 50.94 1,293,114 +1.27(+2.56%)
Dec 05, 2006 49.96 50.13 49.13 49.67 1,067,361 +0.03(+0.07%)
Dec 04, 2006 48.34 50.25 48.33 49.63 2,252,586 +1.25(+2.58%)
Dec 01, 2006 47.81 48.39 46.95 48.38 1,643,003 +0.70(+1.48%)
Nov 30, 2006 47.26 47.95 46.07 47.68 1,685,235 +0.57(+1.20%)
Nov 29, 2006 46.10 47.32 46.07 47.11 1,765,468 +1.67(+3.68%)
Nov 28, 2006 44.67 45.99 43.54 45.44 1,821,290 +0.58(+1.29%)
Nov 27, 2006 46.26 46.61 44.76 44.86 1,422,432 -1.12(-2.43%)
Nov 24, 2006 46.05 46.26 45.84 45.98 542,395 -0.09(-0.19%)
Nov 22, 2006 46.57 46.57 45.61 46.07 1,011,967 -0.15(-0.33%)
Nov 21, 2006 44.95 46.57 44.71 46.22 1,645,632 +1.16(+2.57%)
Nov 20, 2006 45.16 45.52 44.55 45.06 1,393,980 +0.18(+0.40%)
Nov 17, 2006 45.02 45.07 44.20 44.88 1,654,182 -0.41(-0.90%)
Nov 16, 2006 45.92 46.41 45.07 45.29 1,048,801 -0.44(-0.95%)
Nov 15, 2006 44.57 46.47 44.56 45.72 1,889,123 +1.06(+2.37%)
Nov 14, 2006 44.72 45.05 44.54 44.67 1,450,638 +0.07(+0.15%)
Nov 13, 2006 44.85 45.49 43.94 44.60 1,551,461 +0.26(+0.59%)
Nov 10, 2006 43.52 45.01 43.42 44.33 2,046,543 +1.45(+3.38%)
Nov 09, 2006 43.71 43.91 42.53 42.88 1,194,305 -0.70(-1.62%)
Nov 08, 2006 42.29 43.80 42.13 43.59 1,493,972 +0.98(+2.30%)
Nov 07, 2006 42.49 42.99 42.39 42.61 1,006,486 +0.20(+0.47%)
Nov 06, 2006 42.46 43.48 42.10 42.41 1,813,142 +0.03(+0.08%)
Nov 03, 2006 41.63 42.77 41.17 42.37 1,440,873 +0.72(+1.72%)
Nov 02, 2006 41.83 42.39 41.06 41.66 1,121,623 -0.32(-0.76%)
Nov 01, 2006 42.70 42.81 41.79 41.97 1,140,902 -0.61(-1.44%)
Oct 31, 2006 42.80 43.79 41.89 42.59 3,221,828 +0.44(+1.05%)
Oct 30, 2006 43.36 43.36 41.19 42.15 5,223,288 -1.35(-3.11%)
Oct 27, 2006 44.07 45.30 43.24 43.50 1,740,230 -0.81(-1.82%)
Oct 26, 2006 44.12 45.42 43.58 44.31 3,653,272 +0.15(+0.34%)
Oct 25, 2006 49.51 50.75 42.53 44.16 17,006,020 -2.78(-5.93%)
Oct 24, 2006 46.94 50.20 45.87 46.94 5,662,379 +0.73(+1.57%)
Oct 23, 2006 45.52 46.99 45.23 46.21 2,427,895 +1.04(+2.29%)
Oct 20, 2006 45.02 45.31 44.74 45.18 1,088,534 +0.17(+0.37%)
Oct 19, 2006 45.25 45.41 44.61 45.01 1,276,277 -0.19(-0.41%)
Oct 18, 2006 45.09 45.36 44.44 45.20 919,841 +0.35(+0.77%)
Oct 17, 2006 44.64 44.94 43.91 44.85 1,352,462 -0.03(-0.06%)
Oct 16, 2006 45.27 45.53 44.62 44.88 833,240 -0.16(-0.35%)
Oct 13, 2006 45.03 45.38 44.59 45.04 974,427 +0.22(+0.49%)
Oct 12, 2006 44.83 45.40 43.91 44.82 1,293,803 +0.43(+0.96%)
Oct 11, 2006 45.54 45.99 44.17 44.39 2,033,365 -0.48(-1.08%)
Oct 10, 2006 46.88 48.33 44.62 44.87 4,736,438 +0.11(+0.25%)
Oct 09, 2006 43.89 45.15 43.51 44.76 1,271,343 +0.68(+1.53%)
Oct 06, 2006 44.35 45.24 43.85 44.09 1,285,862 -0.35(-0.79%)
Oct 05, 2006 43.12 44.74 42.80 44.44 2,398,574 +1.42(+3.29%)
Oct 04, 2006 40.82 43.30 40.82 43.02 3,181,276 +2.18(+5.34%)
Oct 03, 2006 42.77 43.22 40.36 40.84 2,379,258 -1.98(-4.63%)
Oct 02, 2006 42.91 43.02 41.64 42.82 1,312,635 -0.19(-0.43%)
Sep 29, 2006 43.57 44.16 42.82 43.01 1,103,290 -0.54(-1.24%)
Sep 28, 2006 43.04 44.45 42.62 43.55 1,539,224 +0.50(+1.17%)
Sep 27, 2006 42.26 43.26 41.88 43.04 1,326,649 +0.67(+1.58%)
Sep 26, 2006 41.85 42.79 41.58 42.37 1,505,450 +0.52(+1.25%)
Sep 25, 2006 41.91 42.10 41.32 41.85 1,465,538 -0.06(-0.15%)
Sep 22, 2006 41.92 42.22 41.44 41.91 1,382,507 +0.14(+0.33%)
Sep 21, 2006 42.60 43.15 41.36 41.77 1,702,848 -0.86(-2.02%)
Sep 20, 2006 41.07 43.84 40.57 42.64 3,295,431 +2.17(+5.38%)
Sep 19, 2006 41.01 41.57 39.88 40.46 1,477,882 -0.41(-1.01%)
Sep 18, 2006 41.26 41.57 40.36 40.88 2,091,163 -0.10(-0.25%)
Sep 15, 2006 42.01 42.19 40.54 40.98 2,145,841 -0.64(-1.54%)
Sep 14, 2006 41.55 42.86 41.22 41.62 2,481,784 -0.21(-0.50%)
Sep 13, 2006 41.00 42.07 40.47 41.83 3,433,152 +0.77(+1.87%)
Sep 12, 2006 39.43 41.37 39.02 41.06 3,873,406 +1.43(+3.61%)
Sep 11, 2006 36.21 39.63 36.21 39.63 4,652,880 +3.04(+8.32%)
Sep 08, 2006 36.19 36.81 36.01 36.59 1,155,882 +0.48(+1.32%)
Sep 07, 2006 35.56 36.43 35.06 36.11 1,604,565 +0.37(+1.04%)
Sep 06, 2006 35.63 36.22 35.45 35.74 1,826,007 -0.90(-2.47%)
Sep 05, 2006 33.84 36.90 33.84 36.64 3,519,253 +2.15(+6.25%)
Sep 01, 2006 34.11 35.01 34.05 34.49 1,287,215 +0.19(+0.54%)
Aug 31, 2006 33.57 34.61 32.27 34.30 3,196,624 +0.39(+1.16%)
Aug 30, 2006 35.80 35.81 33.49 33.91 2,478,810 -1.55(-4.36%)
Aug 29, 2006 35.56 35.80 35.22 35.46 918,938 -0.01(-0.02%)
Aug 28, 2006 35.23 36.42 34.99 35.46 1,015,508 +0.09(+0.25%)
Aug 25, 2006 34.54 35.50 34.25 35.37 1,685,044 +0.81(+2.36%)
Aug 24, 2006 34.38 34.94 34.17 34.56 1,707,601 +0.46(+1.34%)
Aug 23, 2006 34.97 35.09 33.91 34.10 1,498,172 -0.87(-2.49%)
Aug 22, 2006 34.92 35.32 34.41 34.97 1,823,886 -0.01(-0.04%)
Aug 21, 2006 36.86 36.86 34.64 34.99 3,237,272 -1.66(-4.54%)
Aug 18, 2006 36.37 37.11 36.06 36.65 825,076 +0.17(+0.47%)
Aug 17, 2006 36.21 37.29 35.99 36.48 1,312,163 +0.29(+0.80%)
Aug 16, 2006 36.66 36.91 35.81 36.19 2,106,040 -0.40(-1.09%)
Aug 15, 2006 36.15 36.93 35.30 36.59 2,220,115 +0.65(+1.81%)
Aug 14, 2006 37.49 37.73 35.67 35.94 2,446,695 -0.74(-2.01%)
Aug 11, 2006 35.10 36.92 34.30 36.68 4,337,845 +1.78(+5.10%)
Aug 10, 2006 34.52 35.39 33.87 34.90 2,628,720 +0.30(+0.86%)
Aug 09, 2006 31.77 35.39 31.38 34.60 8,337,109 +3.13(+9.94%)
Aug 08, 2006 34.09 34.35 31.40 31.47 7,375,242 -2.56(-7.53%)
Aug 07, 2006 35.77 35.99 33.88 34.03 3,137,735 -2.00(-5.56%)
Aug 04, 2006 35.76 36.84 35.75 36.04 2,424,580 +0.47(+1.32%)
Aug 03, 2006 35.62 35.97 34.94 35.57 2,218,040 -0.34(-0.94%)
Aug 02, 2006 36.67 36.92 35.56 35.90 1,935,772 -0.41(-1.14%)
Aug 01, 2006 37.04 37.42 35.39 36.32 3,565,532 -0.22(-0.60%)
Jul 31, 2006 34.83 36.76 34.81 36.54 3,081,008 +1.11(+3.14%)
Jul 28, 2006 33.35 35.55 33.28 35.43 3,928,141 +1.80(+5.36%)
Jul 27, 2006 35.39 36.28 33.52 33.63 4,838,702 -1.71(-4.83%)
Jul 26, 2006 36.48 37.66 34.54 35.33 11,240,078 -2.24(-5.97%)
Jul 25, 2006 41.30 41.94 37.33 37.58 17,042,560 -9.24(-19.73%)
Jul 24, 2006 45.50 47.03 45.40 46.81 6,225,635 +1.97(+4.39%)
Jul 21, 2006 45.19 45.23 44.22 44.85 1,665,844 +0.10(+0.23%)
Jul 20, 2006 45.34 46.05 44.54 44.74 1,611,633 -0.03(-0.08%)
Jul 19, 2006 43.84 45.85 43.68 44.78 1,892,160 +1.02(+2.32%)
Jul 18, 2006 42.53 44.52 42.53 43.76 1,503,017 +0.95(+2.21%)
Jul 17, 2006 43.60 44.31 42.64 42.82 1,192,980 -0.97(-2.21%)
Jul 14, 2006 43.31 44.28 42.49 43.78 1,502,290 -0.06(-0.14%)
Jul 13, 2006 44.30 45.37 43.18 43.84 2,213,996 -0.97(-2.17%)
Jul 12, 2006 44.52 45.49 43.85 44.82 2,325,951 +0.35(+0.78%)
Jul 11, 2006 41.77 44.62 40.54 44.47 3,080,569 +3.39(+8.25%)
Jul 10, 2006 42.39 42.66 40.49 41.08 1,333,685 -0.91(-2.17%)
Jul 07, 2006 43.13 43.33 41.95 41.99 1,224,079 -1.54(-3.54%)
Jul 06, 2006 43.67 44.31 43.13 43.53 1,274,002 +0.45(+1.04%)
Jul 05, 2006 42.85 43.66 41.64 43.09 1,426,642 +0.09(+0.21%)
Jul 03, 2006 42.46 43.11 41.49 43.00 1,030,781 +0.10(+0.23%)
Jun 30, 2006 41.05 42.90 39.81 42.90 4,555,966 +2.15(+5.29%)
Jun 29, 2006 40.59 41.43 39.78 40.74 1,886,259 +0.43(+1.06%)
Jun 28, 2006 39.84 40.34 38.60 40.32 1,097,481 +0.89(+2.26%)
Jun 27, 2006 40.05 41.08 39.36 39.43 1,702,682 -0.05(-0.12%)
Jun 26, 2006 39.86 40.39 38.95 39.47 1,507,964 +0.05(+0.12%)
Jun 23, 2006 37.23 40.05 37.23 39.43 1,627,932 +1.93(+5.14%)
Jun 22, 2006 37.69 38.18 36.95 37.50 1,030,622 -0.08(-0.22%)
Jun 21, 2006 37.23 38.66 37.20 37.58 2,189,417 +0.37(+0.98%)
Jun 20, 2006 37.17 38.17 36.68 37.22 1,897,022 +0.06(+0.17%)
Jun 19, 2006 37.87 38.53 36.29 37.15 2,408,921 -0.39(-1.03%)
Jun 16, 2006 39.53 39.53 36.82 37.54 3,993,425 -2.08(-5.25%)
Jun 15, 2006 41.00 42.04 38.20 39.62 5,212,223 -1.52(-3.69%)
Jun 14, 2006 40.05 41.59 39.78 41.14 2,120,993 +1.88(+4.78%)
Jun 13, 2006 41.08 42.08 38.14 39.26 3,916,457 -2.24(-5.39%)
Jun 12, 2006 44.04 44.33 41.32 41.50 1,714,198 -2.26(-5.16%)
Jun 09, 2006 45.43 45.74 43.09 43.75 1,569,449 -1.13(-2.52%)
Jun 08, 2006 44.71 45.02 41.28 44.89 2,985,522 -0.43(-0.94%)
Jun 07, 2006 45.26 46.84 45.15 45.32 1,644,270 +0.20(+0.44%)
Jun 06, 2006 46.57 46.88 44.16 45.12 1,812,622 -1.06(-2.30%)
Jun 05, 2006 47.50 47.97 45.85 46.18 1,250,685 -1.30(-2.73%)
Jun 02, 2006 48.57 49.28 47.16 47.48 1,757,760 -0.74(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.