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 (%)
Jul 29, 2011 14.58 15.74 14.48 14.94 2,445,005 +1.10(+7.95%)
Jul 28, 2011 13.77 14.44 13.53 13.84 970,419 +0.07(+0.51%)
Jul 27, 2011 14.00 14.07 13.70 13.77 284,611 -0.25(-1.78%)
Jul 26, 2011 14.22 14.24 13.94 14.02 294,166 -0.22(-1.54%)
Jul 25, 2011 14.40 14.70 14.23 14.24 335,395 -0.26(-1.79%)
Jul 22, 2011 14.61 14.95 14.45 14.50 265,085 -0.41(-2.75%)
Jul 21, 2011 14.44 14.93 14.42 14.91 270,466 +0.54(+3.76%)
Jul 20, 2011 14.80 14.80 14.31 14.37 183,859 -0.43(-2.91%)
Jul 19, 2011 14.66 14.83 14.60 14.80 177,529 +0.24(+1.65%)
Jul 18, 2011 15.05 15.08 14.41 14.56 341,793 -0.47(-3.13%)
Jul 15, 2011 15.14 15.29 14.95 15.03 369,674 -0.08(-0.53%)
Jul 14, 2011 14.98 15.38 14.69 15.11 822,474 +0.78(+5.44%)
Jul 13, 2011 14.39 14.53 14.22 14.33 239,353 -0.04(-0.28%)
Jul 12, 2011 14.29 14.49 14.15 14.37 182,240 +0.11(+0.77%)
Jul 11, 2011 14.21 14.38 14.08 14.26 240,813 -0.09(-0.63%)
Jul 08, 2011 14.28 14.38 14.17 14.35 166,310 -0.06(-0.42%)
Jul 07, 2011 14.03 14.45 14.00 14.41 230,527 +0.43(+3.08%)
Jul 06, 2011 14.17 14.25 13.85 13.98 250,835 -0.15(-1.06%)
Jul 05, 2011 14.06 14.28 13.98 14.13 283,494 -0.01(-0.07%)
Jul 01, 2011 13.99 14.30 13.92 14.14 215,407 +0.08(+0.57%)
Jun 30, 2011 13.90 14.08 13.81 14.06 309,595 +0.14(+1.01%)
Jun 29, 2011 13.70 13.98 13.64 13.92 256,776 +0.17(+1.24%)
Jun 28, 2011 13.35 13.80 13.34 13.75 380,249 +0.35(+2.61%)
Jun 27, 2011 13.22 13.43 13.03 13.40 238,222 +0.15(+1.13%)
Jun 24, 2011 13.08 13.25 12.95 13.25 511,514 +0.19(+1.45%)
Jun 23, 2011 12.70 13.10 12.63 13.06 292,340 +0.25(+1.95%)
Jun 22, 2011 12.77 12.87 12.58 12.81 377,230 +0.02(+0.16%)
Jun 21, 2011 12.44 12.79 12.37 12.79 979,352 +0.39(+3.15%)
Jun 20, 2011 12.42 12.79 12.37 12.40 431,422 -0.36(-2.82%)
Jun 17, 2011 13.22 13.35 12.62 12.76 714,186 -0.43(-3.26%)
Jun 16, 2011 13.39 13.48 13.13 13.19 456,021 -0.17(-1.27%)
Jun 15, 2011 13.72 13.77 13.29 13.36 473,023 -0.48(-3.47%)
Jun 14, 2011 13.38 14.19 13.35 13.84 592,463 +0.54(+4.06%)
Jun 13, 2011 13.19 13.30 13.14 13.30 344,664 +0.08(+0.61%)
Jun 10, 2011 13.44 13.58 13.20 13.22 202,102 -0.33(-2.44%)
Jun 09, 2011 13.32 13.64 13.32 13.55 216,317 +0.19(+1.42%)
Jun 08, 2011 13.43 13.57 13.27 13.36 308,516 -0.14(-1.04%)
Jun 07, 2011 13.63 13.66 13.50 13.50 297,364 -0.06(-0.44%)
Jun 06, 2011 13.51 13.69 13.35 13.56 310,774 +0.18(+1.35%)
Jun 03, 2011 13.37 13.46 13.30 13.38 293,903 -0.52(-3.74%)
May 24, 2011 14.00 14.15 13.85 13.90 337,396 -0.06(-0.43%)
May 23, 2011 13.94 14.11 13.80 13.96 263,934 -0.07(-0.50%)
May 20, 2011 14.10 14.24 13.94 14.03 204,282 -0.17(-1.20%)
May 19, 2011 14.28 14.32 14.05 14.20 265,154 +0.02(+0.18%)
May 18, 2011 14.07 14.21 13.97 14.18 263,992 +0.20(+1.39%)
May 17, 2011 14.54 14.62 13.87 13.98 646,638 -0.54(-3.72%)
May 16, 2011 14.95 14.95 14.51 14.52 412,342 -0.53(-3.52%)
May 13, 2011 14.95 15.08 14.76 15.05 409,452 +0.02(+0.13%)
May 12, 2011 15.08 15.17 14.89 15.03 275,360 -0.07(-0.43%)
May 11, 2011 15.01 15.14 14.86 15.10 372,242 +0.13(+0.90%)
May 10, 2011 14.65 15.08 14.64 14.96 383,587 +0.37(+2.54%)
May 09, 2011 14.58 14.75 14.27 14.59 263,904 +0.09(+0.62%)
May 06, 2011 14.92 15.18 14.49 14.50 317,604 -0.36(-2.42%)
May 05, 2011 15.00 15.15 14.84 14.86 267,735 -0.34(-2.24%)
May 04, 2011 15.16 15.34 15.00 15.20 427,641 +0.00(+0.00%)
May 03, 2011 15.02 15.27 14.94 15.20 469,558 +0.18(+1.20%)
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.