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 29, 2015 21.17 21.28 20.87 20.96 281,943 -0.20(-0.96%)
May 28, 2015 21.22 21.30 21.00 21.16 188,193 -0.06(-0.30%)
May 27, 2015 20.93 21.28 20.87 21.22 204,596 +0.29(+1.41%)
May 26, 2015 21.08 21.12 20.73 20.93 213,837 -0.24(-1.13%)
May 22, 2015 21.49 21.17 21.17 21.17 193,959 -0.34(-1.58%)
May 21, 2015 21.42 21.83 21.33 21.51 276,426 +0.15(+0.69%)
May 20, 2015 21.36 21.43 21.09 21.36 255,849 +0.06(+0.30%)
May 19, 2015 21.45 21.45 21.06 21.30 316,050 -0.17(-0.81%)
May 18, 2015 21.20 21.49 20.97 21.47 303,135 +0.26(+1.22%)
May 15, 2015 21.01 21.27 20.94 21.22 270,440 +0.10(+0.48%)
May 14, 2015 20.47 21.27 20.27 21.11 528,941 +0.64(+3.15%)
May 13, 2015 20.77 20.90 20.30 20.47 460,344 -0.31(-1.51%)
May 12, 2015 20.51 20.90 20.20 20.78 374,752 +0.10(+0.49%)
May 11, 2015 21.02 21.31 20.46 20.68 591,485 -0.90(-4.18%)
May 08, 2015 21.66 21.87 21.55 21.58 276,712 +0.10(+0.47%)
May 07, 2015 21.05 21.61 20.97 21.48 357,134 +0.50(+2.39%)
May 06, 2015 21.05 21.17 20.56 20.98 445,838 +0.11(+0.53%)
May 05, 2015 21.54 21.65 20.28 20.87 709,436 -0.63(-2.93%)
May 04, 2015 21.42 22.42 21.04 21.50 1,523,556 +0.26(+1.20%)
May 01, 2015 19.19 21.34 18.46 21.25 2,257,618 +3.84(+22.05%)
Apr 30, 2015 17.87 18.31 17.24 17.41 518,109 -0.59(-3.30%)
Apr 29, 2015 18.44 18.44 17.91 18.00 473,932 -0.42(-2.28%)
Apr 28, 2015 18.53 18.66 18.32 18.42 293,835 -0.05(-0.25%)
Apr 27, 2015 18.37 18.57 18.31 18.47 415,363 +0.19(+1.05%)
Apr 24, 2015 18.25 18.48 18.17 18.28 161,189 +0.10(+0.55%)
Apr 23, 2015 18.06 18.47 18.02 18.18 185,210 +0.08(+0.45%)
Apr 22, 2015 17.97 18.18 17.73 18.09 403,398 +0.13(+0.71%)
Apr 21, 2015 18.12 18.18 17.77 17.97 218,144 -0.01(-0.05%)
Apr 20, 2015 17.71 18.02 17.60 17.97 236,082 +0.34(+1.92%)
Apr 17, 2015 17.71 17.86 17.46 17.64 339,544 -0.22(-1.23%)
Apr 16, 2015 17.77 18.25 17.65 17.86 252,332 +0.08(+0.46%)
Apr 15, 2015 17.68 17.94 17.62 17.77 246,802 +0.12(+0.67%)
Apr 14, 2015 17.71 17.88 17.36 17.65 399,974 -0.04(-0.21%)
Apr 13, 2015 17.78 17.97 17.45 17.69 221,514 -0.06(-0.36%)
Apr 10, 2015 17.85 17.86 17.71 17.75 144,232 +0.00(+0.00%)
Apr 09, 2015 18.03 18.13 17.60 17.75 172,191 -0.32(-1.77%)
Apr 08, 2015 17.79 18.10 17.79 18.07 166,238 +0.27(+1.49%)
Apr 07, 2015 18.05 18.18 17.69 17.81 217,007 -0.32(-1.76%)
Apr 06, 2015 18.03 18.30 17.85 18.13 142,260 -0.01(-0.05%)
Apr 02, 2015 18.08 18.14 18.14 18.14 241,082 +0.13(+0.71%)
Apr 01, 2015 18.29 18.34 17.75 18.01 315,196 -0.25(-1.35%)
Mar 31, 2015 18.26 18.39 18.07 18.26 337,954 -0.07(-0.40%)
Mar 30, 2015 18.35 18.55 18.30 18.33 227,819 +0.06(+0.35%)
Mar 27, 2015 18.01 18.46 18.01 18.27 310,785 +0.31(+1.73%)
Mar 26, 2015 18.28 18.30 17.82 17.96 292,208 -0.37(-2.04%)
Mar 25, 2015 18.77 19.10 18.29 18.33 233,327 -0.48(-2.53%)
Mar 24, 2015 19.13 19.62 18.81 18.81 492,355 -0.26(-1.34%)
Mar 23, 2015 18.82 19.46 18.74 19.06 607,566 +0.27(+1.46%)
Mar 20, 2015 18.51 18.89 18.30 18.79 544,142 +0.41(+2.24%)
Mar 19, 2015 18.18 18.53 18.04 18.38 394,020 +0.19(+1.06%)
Mar 18, 2015 17.97 18.19 17.71 18.18 503,296 +0.16(+0.91%)
Mar 17, 2015 17.64 18.13 17.46 18.02 450,238 +0.27(+1.54%)
Mar 16, 2015 17.51 17.78 17.41 17.75 412,810 +0.37(+2.10%)
Mar 13, 2015 17.59 17.64 17.18 17.38 320,900 -0.16(-0.89%)
Mar 12, 2015 17.41 17.68 17.36 17.54 461,109 +0.26(+1.53%)
Mar 11, 2015 17.41 17.53 17.20 17.27 498,305 +0.01(+0.05%)
Mar 10, 2015 16.99 17.44 16.70 17.26 660,935 +0.27(+1.59%)
Mar 09, 2015 16.74 17.20 16.50 16.99 339,358 +0.36(+2.18%)
Mar 06, 2015 17.00 17.16 16.62 16.63 272,588 -0.46(-2.70%)
Mar 05, 2015 17.06 17.27 16.79 17.09 277,557 +0.14(+0.80%)
Mar 04, 2015 17.39 17.51 16.93 16.96 603,773 -0.55(-3.15%)
Mar 03, 2015 17.63 18.34 17.44 17.51 2,312,191 +1.98(+12.77%)
Mar 02, 2015 15.46 16.28 15.37 15.53 822,253 -0.05(-0.35%)
Feb 27, 2015 15.51 15.67 15.26 15.58 332,124 -0.04(-0.23%)
Feb 26, 2015 15.76 15.77 15.54 15.62 135,324 -0.12(-0.75%)
Feb 25, 2015 15.59 16.08 15.59 15.73 177,690 +0.07(+0.46%)
Feb 24, 2015 15.82 16.04 15.61 15.66 246,198 -0.10(-0.63%)
Feb 23, 2015 15.91 15.92 15.62 15.76 302,884 -0.14(-0.85%)
Feb 20, 2015 15.85 15.92 15.57 15.90 153,563 +0.00(+0.00%)
Feb 19, 2015 15.86 15.93 15.72 15.90 195,995 +0.02(+0.11%)
Feb 18, 2015 15.48 15.89 15.44 15.88 181,122 +0.32(+2.04%)
Feb 17, 2015 15.85 15.91 15.55 15.56 234,514 -0.24(-1.55%)
Feb 13, 2015 15.67 15.81 15.81 15.81 173,207 +0.14(+0.87%)
Feb 12, 2015 16.03 16.03 15.62 15.67 290,980 -0.32(-1.98%)
Feb 11, 2015 16.03 16.17 15.93 15.99 159,322 -0.05(-0.34%)
Feb 10, 2015 15.99 16.20 15.75 16.04 153,238 +0.18(+1.14%)
Feb 09, 2015 15.94 16.10 15.81 15.86 114,508 -0.21(-1.30%)
Feb 06, 2015 16.25 16.33 15.93 16.07 277,035 -0.13(-0.78%)
Feb 05, 2015 16.29 16.66 16.19 16.20 301,637 -0.07(-0.45%)
Feb 04, 2015 16.33 16.61 16.10 16.27 435,543 -0.13(-0.77%)
Feb 03, 2015 16.20 16.41 16.06 16.39 411,806 +0.23(+1.40%)
Feb 02, 2015 16.16 16.25 15.78 16.17 294,182 +0.04(+0.22%)
Jan 30, 2015 16.80 16.91 16.05 16.13 357,756 -0.76(-4.50%)
Jan 29, 2015 16.85 16.95 16.70 16.89 193,253 +0.09(+0.54%)
Jan 28, 2015 17.25 17.36 16.68 16.80 238,181 -0.31(-1.80%)
Jan 27, 2015 17.07 17.20 16.97 17.11 260,635 -0.19(-1.10%)
Jan 26, 2015 17.35 17.43 17.24 17.30 306,431 -0.05(-0.26%)
Jan 23, 2015 17.20 17.44 17.03 17.35 218,067 +0.16(+0.95%)
Jan 22, 2015 17.05 17.31 16.98 17.18 287,049 +0.19(+1.12%)
Jan 21, 2015 17.13 17.19 16.88 16.99 304,221 -0.14(-0.79%)
Jan 20, 2015 17.13 17.32 16.95 17.13 445,443 +0.01(+0.05%)
Jan 16, 2015 16.74 17.22 16.55 17.12 489,834 +0.33(+2.00%)
Jan 15, 2015 16.97 16.97 16.68 16.78 393,991 -0.09(-0.54%)
Jan 14, 2015 16.48 16.97 16.36 16.87 398,022 +0.33(+1.97%)
Jan 13, 2015 16.39 16.77 16.27 16.55 359,179 +0.29(+1.78%)
Jan 12, 2015 16.12 16.29 15.86 16.26 377,780 +0.25(+1.58%)
Jan 09, 2015 16.30 16.31 15.72 16.01 483,773 -0.36(-2.21%)
Jan 08, 2015 16.57 16.86 15.57 16.37 428,710 -0.03(-0.17%)
Jan 07, 2015 16.32 16.55 16.09 16.39 306,603 +0.24(+1.51%)
Jan 06, 2015 16.48 16.58 15.91 16.15 449,018 -0.34(-2.09%)
Jan 05, 2015 16.95 17.16 16.35 16.49 471,115 -0.69(-4.00%)
Jan 02, 2015 17.71 17.97 16.93 17.18 398,309 -0.52(-2.92%)
Dec 31, 2014 17.73 17.70 17.70 17.70 234,624 -0.03(-0.15%)
Dec 30, 2014 17.92 18.06 17.72 17.73 203,932 -0.31(-1.71%)
Dec 29, 2014 18.00 18.08 17.81 18.03 230,436 +0.09(+0.50%)
Dec 26, 2014 17.77 18.03 17.73 17.94 109,756 +0.14(+0.81%)
Dec 24, 2014 17.85 17.80 17.80 17.80 220,927 +0.02(+0.10%)
Dec 23, 2014 17.76 18.04 17.73 17.78 312,631 +0.07(+0.41%)
Dec 22, 2014 17.71 17.88 17.55 17.71 258,449 +0.00(+0.00%)
Dec 19, 2014 17.65 17.85 17.37 17.71 981,576 +0.10(+0.54%)
Dec 18, 2014 17.86 17.86 17.52 17.61 393,092 -0.08(-0.44%)
Dec 17, 2014 17.07 17.69 16.96 17.69 464,401 +0.66(+3.88%)
Dec 16, 2014 17.31 17.57 17.01 17.03 406,379 -0.29(-1.70%)
Dec 15, 2014 17.41 17.80 17.14 17.32 271,325 -0.05(-0.29%)
Dec 12, 2014 17.19 17.76 17.11 17.37 385,278 -0.03(-0.16%)
Dec 11, 2014 17.21 17.87 17.21 17.40 227,436 +0.25(+1.48%)
Dec 10, 2014 17.53 17.89 17.11 17.15 254,394 -0.41(-2.32%)
Dec 09, 2014 17.20 17.63 17.16 17.55 292,174 +0.18(+1.04%)
Dec 08, 2014 17.38 17.63 17.33 17.37 335,398 -0.13(-0.72%)
Dec 05, 2014 17.33 17.52 17.25 17.50 201,819 +0.20(+1.15%)
Dec 04, 2014 17.19 17.35 17.06 17.30 288,891 +0.11(+0.63%)
Dec 03, 2014 17.08 17.32 17.04 17.19 251,238 +0.06(+0.37%)
Dec 02, 2014 16.93 17.32 16.93 17.13 318,259 +0.27(+1.61%)
Dec 01, 2014 17.07 17.07 16.68 16.86 354,226 -0.32(-1.85%)
Nov 28, 2014 17.21 17.49 17.10 17.17 193,370 +0.01(+0.05%)
Nov 26, 2014 17.20 17.16 17.16 17.16 282,897 -0.03(-0.16%)
Nov 25, 2014 17.00 17.25 16.53 17.19 437,598 +0.21(+1.23%)
Nov 24, 2014 16.84 17.00 16.72 16.98 310,447 +0.11(+0.64%)
Nov 21, 2014 17.48 17.53 16.87 16.87 377,577 -0.33(-1.95%)
Nov 20, 2014 16.78 17.27 16.78 17.21 513,772 +0.19(+1.12%)
Nov 19, 2014 16.64 17.04 16.51 17.02 568,050 +0.38(+2.29%)
Nov 18, 2014 16.48 17.01 16.30 16.64 470,983 +0.14(+0.88%)
Nov 17, 2014 15.66 16.86 15.66 16.49 361,951 -0.13(-0.76%)
Nov 14, 2014 16.77 16.87 16.52 16.62 378,448 -0.13(-0.76%)
Nov 13, 2014 16.45 16.85 16.38 16.75 469,196 +0.38(+2.32%)
Nov 12, 2014 16.14 16.65 16.04 16.37 507,954 +0.05(+0.28%)
Nov 11, 2014 16.19 16.33 15.93 16.32 375,950 +0.10(+0.61%)
Nov 10, 2014 16.09 16.30 16.04 16.22 376,119 +0.09(+0.59%)
Nov 07, 2014 16.00 16.13 15.61 16.13 679,613 +0.10(+0.62%)
Nov 06, 2014 16.08 16.17 15.95 16.03 307,159 -0.10(-0.61%)
Nov 05, 2014 15.71 16.25 15.56 16.13 1,427,575 +0.58(+3.75%)
Nov 04, 2014 15.62 16.02 15.12 15.54 1,849,369 +0.42(+2.79%)
Nov 03, 2014 15.05 15.20 14.91 15.12 1,491,830 +0.03(+0.18%)
Oct 31, 2014 15.24 15.24 15.02 15.10 575,313 +0.06(+0.42%)
Oct 30, 2014 14.82 15.20 14.82 15.03 363,353 +0.06(+0.42%)
Oct 29, 2014 15.05 15.20 14.87 14.97 588,271 -0.11(-0.71%)
Oct 28, 2014 14.71 15.15 14.44 15.08 550,028 +0.40(+2.75%)
Oct 27, 2014 14.33 14.68 14.44 14.68 294,650 +0.23(+1.61%)
Oct 24, 2014 14.59 14.59 14.27 14.44 203,449 -0.15(-1.04%)
Oct 23, 2014 14.30 14.63 14.30 14.59 360,422 +0.39(+2.71%)
Oct 22, 2014 14.33 14.53 14.18 14.21 280,295 -0.12(-0.81%)
Oct 21, 2014 14.31 14.43 14.26 14.33 214,986 +0.09(+0.63%)
Oct 20, 2014 13.97 14.15 13.97 14.24 239,516 +0.22(+1.53%)
Oct 17, 2014 14.30 14.40 13.88 14.02 336,391 -0.09(-0.63%)
Oct 16, 2014 13.72 14.20 13.64 14.11 450,805 +0.18(+1.29%)
Oct 15, 2014 13.52 13.98 13.37 13.93 736,090 +0.27(+1.97%)
Oct 14, 2014 13.69 14.71 13.42 13.66 1,363,249 +0.07(+0.53%)
Oct 13, 2014 13.72 13.96 13.51 13.59 273,138 -0.16(-1.17%)
Oct 10, 2014 13.53 13.87 13.38 13.75 436,330 +0.17(+1.25%)
Oct 09, 2014 13.98 13.98 13.43 13.58 322,990 -0.47(-3.32%)
Oct 08, 2014 13.71 14.08 13.65 14.05 231,827 +0.32(+2.35%)
Oct 07, 2014 14.00 14.20 13.68 13.72 213,474 -0.41(-2.92%)
Oct 06, 2014 14.22 14.42 14.04 14.14 221,324 -0.05(-0.38%)
Oct 03, 2014 14.04 14.31 13.92 14.19 178,944 +0.29(+2.06%)
Oct 02, 2014 13.53 13.98 13.48 13.90 227,682 +0.35(+2.58%)
Oct 01, 2014 13.73 13.78 13.46 13.55 301,590 -0.22(-1.63%)
Sep 30, 2014 14.03 14.06 13.77 13.78 303,524 -0.25(-1.79%)
Sep 29, 2014 13.81 14.15 13.79 14.03 206,084 +0.04(+0.32%)
Sep 26, 2014 13.98 14.12 13.87 13.98 376,422 +0.11(+0.78%)
Sep 25, 2014 14.27 14.41 13.86 13.88 321,636 -0.45(-3.13%)
Sep 24, 2014 14.24 14.43 14.10 14.33 211,933 +0.13(+0.95%)
Sep 23, 2014 14.25 14.59 14.16 14.19 224,439 -0.12(-0.81%)
Sep 22, 2014 14.48 14.48 14.18 14.31 273,882 -0.22(-1.48%)
Sep 19, 2014 14.66 14.76 14.34 14.52 553,507 -0.12(-0.80%)
Sep 18, 2014 14.76 14.83 14.56 14.64 187,798 -0.07(-0.49%)
Sep 17, 2014 14.67 14.74 14.37 14.71 235,678 +0.07(+0.49%)
Sep 16, 2014 14.36 14.72 14.34 14.64 223,536 +0.22(+1.55%)
Sep 15, 2014 14.63 14.63 14.33 14.42 294,723 -0.22(-1.47%)
Sep 12, 2014 14.74 14.82 14.47 14.63 312,858 -0.07(-0.49%)
Sep 11, 2014 14.53 14.81 14.53 14.70 395,626 +0.08(+0.55%)
Sep 10, 2014 14.65 14.84 14.49 14.62 260,331 +0.05(+0.37%)
Sep 09, 2014 14.76 14.85 14.47 14.57 288,866 -0.18(-1.22%)
Sep 08, 2014 14.79 14.93 14.66 14.75 242,384 -0.03(-0.18%)
Sep 05, 2014 14.69 14.90 14.64 14.77 545,176 +0.04(+0.30%)
Sep 04, 2014 14.59 14.88 14.56 14.73 489,327 +0.22(+1.48%)
Sep 03, 2014 14.70 14.72 14.39 14.51 282,033 -0.11(-0.74%)
Sep 02, 2014 14.66 14.73 14.42 14.62 242,086 -0.01(-0.06%)
Aug 29, 2014 14.36 14.63 14.63 14.63 251,654 +0.27(+1.87%)
Aug 28, 2014 14.40 14.57 14.14 14.36 271,371 -0.12(-0.81%)
Aug 27, 2014 14.45 14.61 14.34 14.48 363,135 +0.07(+0.50%)
Aug 26, 2014 14.66 14.66 14.33 14.41 420,853 -0.23(-1.59%)
Aug 25, 2014 14.58 14.76 14.49 14.64 287,720 +0.14(+0.99%)
Aug 22, 2014 14.42 14.65 14.39 14.50 215,625 +0.10(+0.68%)
Aug 21, 2014 14.48 14.68 14.20 14.40 307,874 -0.11(-0.74%)
Aug 20, 2014 14.58 14.64 14.34 14.50 271,177 -0.11(-0.74%)
Aug 19, 2014 14.77 14.99 14.58 14.61 294,802 -0.16(-1.09%)
Aug 18, 2014 14.63 15.02 14.45 14.77 443,891 +0.25(+1.73%)
Aug 15, 2014 14.57 14.73 14.43 14.52 486,358 +0.05(+0.37%)
Aug 14, 2014 14.17 14.50 14.09 14.47 206,271 +0.35(+2.48%)
Aug 13, 2014 14.45 14.45 13.90 14.12 352,179 -0.27(-1.87%)
Aug 12, 2014 14.47 14.68 14.30 14.39 229,196 -0.12(-0.80%)
Aug 11, 2014 14.47 14.72 14.38 14.50 229,579 +0.06(+0.43%)
Aug 08, 2014 14.26 14.53 14.20 14.44 355,618 +0.20(+1.38%)
Aug 07, 2014 14.70 14.79 14.24 14.24 372,009 -0.27(-1.85%)
Aug 06, 2014 13.69 14.67 13.64 14.51 856,948 +0.84(+6.13%)
Aug 05, 2014 13.76 14.12 13.52 13.68 864,884 -0.09(-0.64%)
Aug 04, 2014 13.92 14.04 13.51 13.76 776,344 -0.06(-0.45%)
Aug 01, 2014 14.24 14.34 13.70 13.83 770,355 -0.40(-2.80%)
Jul 31, 2014 13.98 14.54 13.94 14.23 1,116,544 +0.17(+1.20%)
Jul 30, 2014 14.83 14.87 13.76 14.06 3,361,413 -1.84(-11.59%)
Jul 29, 2014 15.94 16.35 15.75 15.90 877,095 -0.24(-1.48%)
Jul 28, 2014 15.96 16.24 15.69 16.14 568,442 +0.37(+2.36%)
Jul 25, 2014 15.89 16.03 15.63 15.77 264,386 -0.23(-1.44%)
Jul 24, 2014 15.86 16.35 15.79 16.00 432,991 +0.18(+1.12%)
Jul 23, 2014 16.03 16.12 15.79 15.82 227,779 -0.18(-1.11%)
Jul 22, 2014 16.18 16.35 15.86 16.00 515,362 +0.02(+0.11%)
Jul 21, 2014 15.93 16.17 15.80 15.98 470,544 +0.00(+0.00%)
Jul 18, 2014 15.39 16.07 15.32 15.98 447,288 +0.57(+3.68%)
Jul 17, 2014 15.84 15.97 15.32 15.41 421,118 -0.54(-3.39%)
Jul 16, 2014 16.19 16.19 15.86 15.95 646,072 -0.17(-1.04%)
Jul 15, 2014 16.06 16.18 15.93 16.12 624,149 +0.04(+0.22%)
Jul 14, 2014 15.86 16.17 15.79 16.09 664,795 +0.29(+1.85%)
Jul 11, 2014 15.47 15.82 15.32 15.79 403,429 +0.29(+1.89%)
Jul 10, 2014 15.38 15.55 15.10 15.50 315,468 -0.09(-0.57%)
Jul 09, 2014 15.40 15.62 15.30 15.59 467,121 +0.24(+1.56%)
Jul 08, 2014 15.32 15.40 15.05 15.35 1,012,790 -0.01(-0.06%)
Jul 07, 2014 15.36 15.43 15.20 15.36 366,621 -0.06(-0.40%)
Jul 03, 2014 15.27 15.42 15.42 15.42 223,964 +0.20(+1.34%)
Jul 02, 2014 15.22 15.47 15.07 15.22 336,533 -0.02(-0.12%)
Jul 01, 2014 15.19 15.35 15.16 15.24 324,844 +0.07(+0.47%)
Jun 30, 2014 15.01 15.19 14.94 15.16 316,101 +0.11(+0.71%)
Jun 27, 2014 15.07 15.30 14.97 15.06 419,050 -0.05(-0.35%)
Jun 26, 2014 15.19 15.38 14.99 15.11 375,660 -0.04(-0.23%)
Jun 25, 2014 14.83 15.21 14.68 15.15 196,349 +0.22(+1.48%)
Jun 24, 2014 15.06 15.16 14.77 14.93 341,249 -0.14(-0.94%)
Jun 23, 2014 15.12 15.29 15.05 15.07 378,475 -0.04(-0.29%)
Jun 20, 2014 15.08 15.23 14.85 15.11 837,320 +0.04(+0.29%)
Jun 19, 2014 15.45 15.49 14.93 15.07 223,691 -0.34(-2.19%)
Jun 18, 2014 15.36 15.50 15.11 15.40 272,160 +0.01(+0.06%)
Jun 17, 2014 15.33 15.69 15.05 15.39 469,664 +0.00(+0.00%)
Jun 16, 2014 15.06 15.46 14.83 15.39 656,580 +0.58(+3.95%)
Jun 13, 2014 14.84 14.84 14.52 14.81 416,965 +0.01(+0.06%)
Jun 12, 2014 14.62 14.82 14.42 14.80 248,201 +0.21(+1.46%)
Jun 11, 2014 14.23 14.70 14.04 14.59 274,344 +0.25(+1.73%)
Jun 10, 2014 14.56 14.67 14.24 14.34 179,019 -0.38(-2.59%)
Jun 06, 2014 14.46 14.88 14.32 14.72 322,401 +0.30(+2.09%)
Jun 05, 2014 14.44 14.62 13.87 14.42 330,685 +0.05(+0.37%)
Jun 04, 2014 14.19 14.44 13.99 14.37 231,387 +0.12(+0.87%)
Jun 03, 2014 14.54 14.57 14.15 14.24 273,894 -0.34(-2.31%)
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.