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 24, 2011 10.27 10.38 10.16 10.20 459,822 -0.04(-0.43%)
May 23, 2011 10.23 10.35 10.13 10.24 359,704 -0.05(-0.50%)
May 20, 2011 10.35 10.45 10.22 10.29 278,407 -0.12(-1.20%)
May 19, 2011 10.48 10.51 10.31 10.42 361,367 +0.02(+0.18%)
May 18, 2011 10.32 10.43 10.25 10.40 359,783 +0.14(+1.39%)
May 17, 2011 10.67 10.73 10.18 10.26 881,275 -0.40(-3.72%)
May 16, 2011 10.97 10.97 10.64 10.65 561,963 -0.39(-3.52%)
May 13, 2011 10.97 11.06 10.83 11.04 558,024 +0.01(+0.13%)
May 12, 2011 11.06 11.13 10.93 11.03 375,276 -0.05(-0.43%)
May 11, 2011 11.01 11.11 10.90 11.08 507,312 +0.10(+0.90%)
May 10, 2011 10.75 11.06 10.74 10.98 522,774 +0.27(+2.54%)
May 09, 2011 10.70 10.82 10.47 10.71 359,663 +0.07(+0.62%)
May 06, 2011 10.95 11.14 10.64 10.64 432,849 -0.26(-2.42%)
May 05, 2011 11.01 11.12 10.89 10.90 364,884 -0.12(-1.10%)
May 04, 2011 11.00 11.13 10.88 11.02 589,602 +0.00(+0.00%)
May 03, 2011 10.89 11.08 10.84 11.02 647,394 +0.13(+1.20%)
May 02, 2011 10.94 11.16 10.82 10.89 626,826 -0.01(-0.13%)
Apr 29, 2011 11.25 11.26 10.61 10.91 1,022,172 -0.37(-3.28%)
Apr 28, 2011 11.68 11.68 10.94 11.28 3,007,977 +0.85(+8.14%)
Apr 27, 2011 10.17 10.44 10.10 10.43 1,351,468 +0.30(+2.94%)
Apr 26, 2011 10.15 10.18 10.02 10.13 613,692 +0.00(+0.00%)
Apr 25, 2011 10.29 10.38 10.08 10.13 589,424 -0.28(-2.72%)
Apr 21, 2011 10.26 10.42 10.22 10.42 325,821 +0.19(+1.84%)
Apr 20, 2011 10.20 10.26 10.15 10.23 348,202 +0.08(+0.79%)
Apr 19, 2011 10.22 10.28 10.07 10.15 311,951 -0.08(-0.78%)
Apr 18, 2011 10.34 10.35 10.19 10.23 318,506 -0.16(-1.54%)
Apr 15, 2011 10.36 10.46 10.31 10.39 466,652 +0.09(+0.92%)
Apr 14, 2011 10.34 10.37 10.20 10.29 421,217 -0.08(-0.77%)
Apr 13, 2011 10.42 10.55 10.36 10.37 651,822 +0.05(+0.49%)
Apr 12, 2011 10.26 10.36 10.24 10.32 310,418 +0.01(+0.14%)
Apr 11, 2011 10.43 10.45 10.30 10.31 220,773 -0.13(-1.25%)
Apr 08, 2011 10.50 10.50 10.34 10.44 389,770 -0.01(-0.07%)
Apr 07, 2011 10.44 10.49 10.31 10.44 400,189 +0.00(+0.00%)
Apr 06, 2011 10.44 10.61 10.42 10.44 474,009 +0.09(+0.91%)
Apr 05, 2011 10.21 10.46 10.15 10.35 429,582 +0.03(+0.28%)
Apr 04, 2011 10.33 10.36 10.12 10.32 468,941 +0.02(+0.21%)
Apr 01, 2011 10.54 10.55 10.23 10.30 537,175 -0.21(-2.00%)
Mar 31, 2011 10.47 10.57 10.18 10.51 625,418 +0.04(+0.35%)
Mar 30, 2011 10.47 10.55 10.01 10.47 936,238 +0.48(+4.79%)
Mar 29, 2011 9.966 10.05 9.828 9.995 591,821 +0.03(+0.29%)
Mar 28, 2011 10.01 10.13 9.944 9.966 465,563 -0.01(-0.07%)
Mar 25, 2011 9.995 10.14 9.951 9.973 305,878 +0.01(+0.15%)
Mar 24, 2011 10.00 10.23 9.937 9.958 328,377 -0.06(-0.62%)
Mar 23, 2011 9.937 10.02 9.821 10.02 329,713 +0.04(+0.40%)
Mar 22, 2011 9.864 10.09 9.749 9.980 541,385 +0.13(+1.33%)
Mar 21, 2011 9.891 9.937 9.784 9.850 390,091 +0.01(+0.15%)
Mar 18, 2011 9.770 9.900 9.654 9.835 527,723 +0.16(+1.65%)
Mar 17, 2011 9.632 9.842 9.632 9.676 495,051 +0.11(+1.14%)
Mar 16, 2011 9.654 9.770 9.545 9.567 534,390 -0.05(-0.53%)
Mar 15, 2011 9.676 9.755 9.465 9.618 905,101 -0.17(-1.78%)
Mar 14, 2011 9.886 10.02 9.770 9.792 552,835 -0.12(-1.17%)
Mar 11, 2011 10.09 10.15 9.864 9.908 472,931 -0.25(-2.50%)
Mar 10, 2011 10.15 10.23 9.973 10.16 708,197 -0.07(-0.64%)
Mar 09, 2011 10.05 10.24 9.944 10.23 854,448 +0.23(+2.32%)
Mar 08, 2011 9.828 10.05 9.828 9.995 852,939 +0.17(+1.70%)
Mar 07, 2011 10.06 10.08 9.639 9.828 810,364 -0.19(-1.88%)
Mar 04, 2011 9.929 10.08 9.835 10.02 1,103,058 +0.08(+0.80%)
Mar 03, 2011 9.922 10.26 9.828 9.937 1,490,261 +0.11(+1.07%)
Mar 02, 2011 9.774 10.08 9.692 9.832 1,454,697 +0.15(+1.55%)
Mar 01, 2011 9.538 10.00 9.445 9.681 3,387,273 +0.21(+2.19%)
Feb 28, 2011 10.10 10.13 9.402 9.473 4,673,624 -0.47(-4.75%)
Feb 25, 2011 10.64 10.64 9.939 9.946 10,743,079 -4.52(-31.24%)
Feb 24, 2011 14.29 15.00 14.14 14.46 2,075,105 +0.21(+1.51%)
Feb 23, 2011 14.59 14.95 13.91 14.25 1,348,960 -0.24(-1.63%)
Feb 22, 2011 15.40 15.55 14.39 14.49 1,278,005 -1.19(-7.58%)
Feb 18, 2011 15.44 16.21 15.35 15.67 1,459,158 +0.56(+3.70%)
Feb 17, 2011 15.11 15.22 14.23 15.12 2,625,705 +1.12(+8.03%)
Feb 16, 2011 14.26 14.31 13.96 13.99 492,049 -0.24(-1.66%)
Feb 15, 2011 14.27 14.40 14.16 14.23 402,332 -0.06(-0.40%)
Feb 14, 2011 14.32 14.43 14.25 14.29 298,106 -0.02(-0.15%)
Feb 11, 2011 14.02 14.39 13.93 14.31 310,993 +0.27(+1.94%)
Feb 10, 2011 13.90 14.16 13.88 14.03 199,375 +0.09(+0.62%)
Feb 09, 2011 13.84 13.98 13.71 13.95 326,446 +0.13(+0.93%)
Feb 08, 2011 13.63 13.91 13.61 13.82 410,904 +0.21(+1.53%)
Feb 07, 2011 13.60 13.78 13.50 13.61 519,537 +0.00(+0.00%)
Feb 04, 2011 13.69 13.76 13.48 13.61 184,829 -0.06(-0.47%)
Feb 03, 2011 13.50 13.76 13.45 13.68 305,548 +0.19(+1.38%)
Feb 02, 2011 13.56 13.71 13.45 13.49 301,064 -0.13(-0.95%)
Feb 01, 2011 13.61 13.84 13.56 13.62 262,734 +0.04(+0.32%)
Jan 31, 2011 13.53 13.81 13.44 13.58 305,553 +0.07(+0.53%)
Jan 28, 2011 13.82 13.85 13.49 13.50 275,002 -0.28(-2.03%)
Jan 27, 2011 13.76 13.88 13.71 13.78 245,258 +0.06(+0.42%)
Jan 26, 2011 13.77 13.77 13.51 13.73 310,022 +0.06(+0.42%)
Jan 25, 2011 13.78 13.94 13.51 13.67 252,973 -0.11(-0.83%)
Jan 24, 2011 13.61 14.00 13.61 13.78 528,743 +0.26(+1.91%)
Jan 21, 2011 13.68 13.72 13.40 13.53 527,274 +0.01(+0.11%)
Jan 20, 2011 13.51 13.71 13.40 13.51 383,617 +0.01(+0.05%)
Jan 19, 2011 13.96 14.01 13.43 13.50 595,691 -0.49(-3.48%)
Jan 18, 2011 13.94 14.05 13.84 13.99 279,046 -0.04(-0.26%)
Jan 14, 2011 14.04 14.19 13.88 14.03 239,731 -0.04(-0.31%)
Jan 13, 2011 14.04 14.19 14.01 14.07 318,242 +0.03(+0.23%)
Jan 12, 2011 14.27 14.32 13.97 14.04 321,287 -0.13(-0.93%)
Jan 11, 2011 14.25 14.29 14.03 14.17 319,083 +0.01(+0.05%)
Jan 10, 2011 14.25 14.36 13.94 14.16 453,528 -0.08(-0.55%)
Jan 07, 2011 14.56 14.56 13.89 14.24 471,491 -0.33(-2.26%)
Jan 06, 2011 14.50 14.72 14.32 14.57 324,729 +0.03(+0.20%)
Jan 05, 2011 14.62 14.73 14.36 14.54 395,465 -0.08(-0.54%)
Jan 04, 2011 15.27 15.29 14.59 14.62 430,015 -0.68(-4.45%)
Jan 03, 2011 15.18 15.46 15.18 15.30 250,182 +0.24(+1.62%)
Dec 31, 2010 15.27 15.38 15.06 15.06 316,544 -0.24(-1.59%)
Dec 30, 2010 15.32 15.45 15.18 15.30 134,678 -0.05(-0.33%)
Dec 29, 2010 15.09 15.39 15.02 15.35 213,831 +0.27(+1.80%)
Dec 28, 2010 15.46 15.50 14.99 15.08 360,708 -0.39(-2.55%)
Dec 27, 2010 15.68 15.68 15.39 15.47 134,442 -0.19(-1.23%)
Dec 23, 2010 15.56 15.77 15.38 15.67 332,439 +0.15(+0.97%)
Dec 22, 2010 15.50 15.63 15.32 15.52 269,506 +0.06(+0.37%)
Dec 21, 2010 15.39 15.50 15.22 15.46 242,027 +0.14(+0.89%)
Dec 20, 2010 15.60 15.61 15.22 15.32 546,596 -0.18(-1.15%)
Dec 17, 2010 15.67 15.68 15.27 15.50 973,753 +0.04(+0.23%)
Dec 16, 2010 15.17 15.70 15.04 15.47 690,824 +0.34(+2.27%)
Dec 15, 2010 14.92 15.47 14.84 15.12 674,690 +0.26(+1.73%)
Dec 14, 2010 14.64 14.92 14.47 14.87 326,845 +0.32(+2.17%)
Dec 13, 2010 14.87 14.99 14.54 14.55 248,385 -0.32(-2.12%)
Dec 10, 2010 14.66 14.93 14.61 14.87 295,419 +0.29(+2.01%)
Dec 09, 2010 14.48 14.82 14.46 14.57 313,401 +0.19(+1.29%)
Dec 08, 2010 14.49 14.60 14.27 14.39 405,195 -0.01(-0.10%)
Dec 07, 2010 14.26 14.71 14.16 14.40 488,579 +0.24(+1.72%)
Dec 06, 2010 13.76 14.25 13.63 14.16 416,544 +0.40(+2.92%)
Dec 03, 2010 14.09 14.09 13.52 13.76 718,005 -0.37(-2.59%)
Dec 02, 2010 14.54 14.62 14.05 14.12 483,043 -0.47(-3.24%)
Dec 01, 2010 14.97 14.99 14.49 14.59 428,219 -0.21(-1.40%)
Nov 30, 2010 14.76 14.80 14.40 14.80 675,902 -0.10(-0.67%)
Nov 29, 2010 14.79 14.94 14.51 14.90 297,839 -0.01(-0.10%)
Nov 26, 2010 15.08 15.21 14.89 14.92 92,249 -0.24(-1.61%)
Nov 24, 2010 15.06 15.16 15.16 15.16 303,094 +0.19(+1.29%)
Nov 23, 2010 14.97 15.00 14.77 14.97 198,493 -0.16(-1.04%)
Nov 22, 2010 15.04 15.37 14.88 15.12 321,711 +0.09(+0.57%)
Nov 19, 2010 14.97 15.10 14.80 15.04 321,801 +0.10(+0.67%)
Nov 18, 2010 14.99 15.03 14.84 14.94 251,960 +0.11(+0.72%)
Nov 17, 2010 14.67 14.87 14.63 14.83 351,538 +0.15(+1.02%)
Nov 16, 2010 14.77 14.87 14.49 14.68 500,311 -0.20(-1.35%)
Nov 15, 2010 14.92 15.12 14.64 14.88 378,736 +0.07(+0.48%)
Nov 12, 2010 14.92 15.13 14.73 14.81 284,318 -0.24(-1.57%)
Nov 11, 2010 15.03 15.22 14.82 15.04 294,189 -0.10(-0.66%)
Nov 10, 2010 15.03 15.16 14.89 15.14 438,889 +0.16(+1.05%)
Nov 09, 2010 15.03 15.08 14.87 14.99 539,500 -0.03(-0.22%)
Nov 08, 2010 14.65 15.03 14.65 15.02 459,383 +0.30(+2.03%)
Nov 05, 2010 14.80 14.91 14.63 14.72 423,061 -0.08(-0.53%)
Nov 04, 2010 14.93 15.15 14.66 14.80 684,136 -0.01(-0.05%)
Nov 03, 2010 14.61 14.98 14.39 14.81 723,579 +0.24(+1.66%)
Nov 02, 2010 14.27 14.84 13.71 14.56 2,693,269 +1.22(+9.15%)
Nov 01, 2010 13.61 13.74 13.07 13.34 1,060,588 -0.23(-1.73%)
Oct 29, 2010 13.53 13.77 13.50 13.58 373,506 +0.02(+0.16%)
Oct 28, 2010 13.81 14.03 13.54 13.56 334,337 -0.18(-1.29%)
Oct 27, 2010 13.79 13.82 13.54 13.73 260,035 +0.06(+0.47%)
Oct 25, 2010 13.96 14.07 13.62 13.67 361,249 -0.19(-1.38%)
Oct 22, 2010 13.69 14.10 13.68 13.86 280,628 +0.13(+0.93%)
Oct 21, 2010 13.67 14.20 13.59 13.73 676,593 +0.14(+1.04%)
Oct 20, 2010 13.45 13.78 13.44 13.59 357,962 +0.22(+1.65%)
Oct 19, 2010 13.56 13.66 13.21 13.37 467,767 -0.28(-2.03%)
Oct 18, 2010 14.15 14.20 13.56 13.65 432,185 -0.43(-3.03%)
Oct 15, 2010 13.88 14.29 13.83 14.07 703,716 +0.33(+2.38%)
Oct 14, 2010 13.73 13.93 13.53 13.75 289,035 +0.04(+0.26%)
Oct 13, 2010 13.49 13.89 13.48 13.71 407,050 +0.28(+2.06%)
Oct 12, 2010 13.29 13.51 13.14 13.44 197,054 +0.13(+1.01%)
Oct 11, 2010 13.49 13.58 13.30 13.30 324,590 -0.23(-1.73%)
Oct 08, 2010 13.45 13.61 13.27 13.54 234,401 +0.05(+0.37%)
Oct 07, 2010 13.67 13.88 13.46 13.49 508,454 -0.06(-0.47%)
Oct 06, 2010 13.62 13.76 13.43 13.55 237,067 -0.04(-0.31%)
Oct 05, 2010 13.51 13.62 13.36 13.59 427,300 +0.23(+1.75%)
Oct 04, 2010 13.40 13.68 13.19 13.36 287,849 -0.13(-0.95%)
Oct 01, 2010 13.80 13.80 13.29 13.49 298,999 -0.18(-1.30%)
Sep 30, 2010 14.16 14.16 13.56 13.66 450,190 -0.40(-2.83%)
Sep 29, 2010 13.78 14.10 13.68 14.06 485,000 +0.23(+1.70%)
Sep 28, 2010 13.42 13.86 13.34 13.83 485,814 +0.39(+2.87%)
Sep 27, 2010 13.43 13.44 13.27 13.44 255,530 -0.00(-0.01%)
Sep 24, 2010 13.13 13.51 13.13 13.44 409,624 +0.43(+3.33%)
Sep 23, 2010 12.89 13.29 12.89 13.01 383,224 +0.02(+0.16%)
Sep 22, 2010 13.13 13.27 12.80 12.99 374,266 -0.17(-1.29%)
Sep 21, 2010 12.92 13.22 12.90 13.16 545,425 +0.26(+2.04%)
Sep 20, 2010 12.43 12.92 12.43 12.90 558,558 +0.44(+3.53%)
Sep 17, 2010 12.78 12.78 12.43 12.46 522,310 -0.37(-2.88%)
Sep 15, 2010 12.70 12.90 12.70 12.82 279,912 +0.05(+0.39%)
Sep 14, 2010 12.71 12.90 12.68 12.78 392,857 +0.05(+0.39%)
Sep 13, 2010 12.89 13.01 12.70 12.73 753,522 -0.13(-0.99%)
Sep 10, 2010 12.75 12.94 12.70 12.85 497,792 +0.09(+0.72%)
Sep 09, 2010 13.11 13.14 12.66 12.76 242,383 -0.23(-1.75%)
Sep 08, 2010 12.70 13.13 12.70 12.99 425,074 +0.28(+2.18%)
Sep 07, 2010 12.90 13.05 12.68 12.71 531,874 -0.27(-2.08%)
Sep 03, 2010 12.95 13.12 12.80 12.98 307,103 +0.14(+1.11%)
Sep 02, 2010 12.70 12.95 12.64 12.84 397,383 +0.18(+1.46%)
Sep 01, 2010 12.60 12.73 12.52 12.65 438,999 +0.18(+1.48%)
Aug 31, 2010 12.37 12.54 12.22 12.47 1,038,087 +0.13(+1.04%)
Aug 30, 2010 12.60 12.84 12.33 12.34 486,814 -0.32(-2.52%)
Aug 27, 2010 12.83 12.89 12.54 12.66 498,175 -0.06(-0.50%)
Aug 26, 2010 12.63 12.87 12.41 12.73 762,326 +0.11(+0.84%)
Aug 25, 2010 12.63 12.75 12.37 12.62 494,641 -0.12(-0.95%)
Aug 24, 2010 12.78 12.92 12.45 12.74 476,324 -0.13(-0.99%)
Aug 23, 2010 13.17 13.31 12.85 12.87 502,808 -0.21(-1.63%)
Aug 20, 2010 13.00 13.10 12.84 13.08 291,303 +0.06(+0.49%)
Aug 19, 2010 12.81 13.17 12.75 13.02 688,064 +0.20(+1.55%)
Aug 18, 2010 13.00 13.03 12.53 12.82 1,826,337 -0.17(-1.31%)
Aug 17, 2010 13.09 13.31 12.97 12.99 438,313 -0.05(-0.38%)
Aug 16, 2010 12.95 13.18 12.89 13.04 422,440 +0.01(+0.11%)
Aug 13, 2010 13.09 13.17 12.89 13.02 392,587 -0.09(-0.70%)
Aug 12, 2010 12.92 13.29 12.81 13.12 466,042 -0.01(-0.05%)
Aug 11, 2010 13.19 13.31 13.03 13.12 573,703 -0.30(-2.22%)
Aug 10, 2010 13.51 13.63 13.37 13.42 566,138 -0.23(-1.72%)
Aug 09, 2010 13.55 13.71 13.46 13.66 654,475 +0.21(+1.53%)
Aug 06, 2010 13.38 13.54 13.22 13.45 706,557 -0.05(-0.37%)
Aug 05, 2010 13.62 13.74 13.44 13.50 851,873 -0.17(-1.27%)
Aug 04, 2010 13.56 13.88 13.56 13.67 1,022,417 +0.20(+1.46%)
Aug 03, 2010 13.57 13.72 13.37 13.48 974,106 -0.20(-1.44%)
Aug 02, 2010 14.13 14.18 13.58 13.67 1,818,959 -0.09(-0.66%)
Jul 30, 2010 14.78 14.78 13.61 13.77 4,880,081 -1.89(-12.09%)
Jul 29, 2010 15.93 16.19 15.57 15.66 928,300 -0.11(-0.71%)
Jul 28, 2010 15.78 16.14 15.66 15.77 873,585 +0.01(+0.04%)
Jul 27, 2010 15.93 16.01 15.67 15.76 826,486 -0.05(-0.31%)
Jul 26, 2010 15.99 16.19 15.76 15.81 1,166,968 -0.21(-1.32%)
Jul 23, 2010 16.23 16.47 15.76 16.02 1,233,553 -0.20(-1.26%)
Jul 22, 2010 16.26 16.74 16.09 16.23 1,152,836 +0.20(+1.23%)
Jul 21, 2010 16.71 16.96 15.93 16.03 629,911 -0.61(-3.68%)
Jul 20, 2010 16.03 16.75 15.78 16.64 700,566 +0.44(+2.74%)
Jul 19, 2010 16.18 16.47 15.83 16.20 673,870 -0.03(-0.17%)
Jul 16, 2010 16.92 17.29 16.02 16.23 1,143,786 -0.80(-4.71%)
Jul 15, 2010 16.63 17.09 16.21 17.03 734,108 +0.34(+2.07%)
Jul 14, 2010 16.35 16.96 16.35 16.69 688,060 +0.27(+1.63%)
Jul 13, 2010 16.16 16.54 16.12 16.42 666,622 +0.39(+2.41%)
Jul 12, 2010 16.04 16.31 15.96 16.03 547,651 -0.06(-0.39%)
Jul 09, 2010 15.86 16.24 15.50 16.09 463,555 +0.23(+1.46%)
Jul 08, 2010 15.75 15.93 15.52 15.86 871,676 +0.21(+1.35%)
Jul 07, 2010 15.49 15.88 15.29 15.65 1,076,462 +0.27(+1.79%)
Jul 06, 2010 16.24 16.32 15.37 15.38 782,547 -0.61(-3.83%)
Jul 02, 2010 16.33 16.46 15.97 15.99 463,204 -0.24(-1.47%)
Jul 01, 2010 16.13 16.36 15.38 16.23 851,180 +0.08(+0.52%)
Jun 30, 2010 16.03 16.70 15.93 16.14 563,544 +0.08(+0.48%)
Jun 29, 2010 16.50 16.88 15.94 16.07 629,622 -0.82(-4.87%)
Jun 25, 2010 16.48 17.01 16.09 16.89 681,022 +0.41(+2.48%)
Jun 24, 2010 16.75 17.03 16.40 16.48 453,680 -0.40(-2.38%)
Jun 23, 2010 16.70 17.52 16.51 16.88 1,108,867 +0.13(+0.80%)
Jun 22, 2010 16.18 17.19 16.18 16.75 1,170,946 +0.65(+4.07%)
Jun 21, 2010 16.73 16.81 16.07 16.09 635,312 -0.39(-2.35%)
Jun 18, 2010 16.44 16.71 16.22 16.48 1,017,156 +0.08(+0.52%)
Jun 17, 2010 16.47 16.56 16.05 16.40 465,794 -0.01(-0.09%)
Jun 16, 2010 16.18 16.60 16.00 16.41 519,630 +0.14(+0.87%)
Jun 15, 2010 16.27 16.49 15.86 16.27 730,088 +0.18(+1.09%)
Jun 14, 2010 15.48 16.40 15.48 16.09 962,160 +0.73(+4.76%)
Jun 11, 2010 14.92 15.45 14.75 15.36 497,309 +0.28(+1.87%)
Jun 10, 2010 14.93 15.10 14.74 15.08 686,746 +0.35(+2.39%)
Jun 09, 2010 14.34 14.98 14.29 14.73 760,500 +0.43(+3.00%)
Jun 08, 2010 14.53 14.69 13.81 14.30 1,012,787 -0.19(-1.31%)
Jun 07, 2010 14.84 14.97 14.36 14.49 676,043 -0.42(-2.79%)
Jun 04, 2010 15.29 15.45 14.76 14.91 800,140 -0.89(-5.66%)
Jun 03, 2010 15.74 15.86 15.42 15.80 527,530 +0.17(+1.08%)
Jun 02, 2010 15.14 15.63 14.96 15.63 727,575 +0.42(+2.73%)
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.