Indicators

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.00	16.20	15.48	15.66	372,308	-0.34(-2.11%)
May 27, 2010	15.57	16.18	15.40	16.00	518,172	+0.75(+4.94%)
May 26, 2010	15.29	15.87	15.21	15.24	556,690	+0.07(+0.46%)
May 25, 2010	14.93	15.25	14.67	15.17	903,863	-0.06(-0.37%)
May 24, 2010	15.00	15.56	14.79	15.23	846,970	+0.28(+1.88%)
May 21, 2010	14.67	15.18	14.58	14.95	1,283,846	+0.11(+0.71%)
May 20, 2010	14.66	15.29	14.59	14.84	983,118	-0.62(-4.00%)
May 19, 2010	15.59	15.84	15.27	15.46	899,805	-0.20(-1.26%)
May 18, 2010	16.05	16.50	15.48	15.66	1,703,254	-0.35(-2.20%)
May 17, 2010	15.90	16.18	15.46	16.01	594,989	+0.18(+1.16%)
May 14, 2010	16.38	16.46	15.30	15.83	1,431,198	-0.70(-4.22%)
May 13, 2010	16.80	17.23	16.44	16.52	1,278,867	-0.22(-1.30%)
May 12, 2010	16.00	16.75	15.95	16.74	1,941,796	+0.95(+6.02%)
May 11, 2010	15.63	16.00	14.97	15.79	1,600,557	+0.63(+4.15%)
May 10, 2010	14.67	15.20	13.68	15.16	3,611,187	+0.16(+1.07%)
May 07, 2010	15.57	16.03	14.67	15.00	2,219,008	-0.76(-4.83%)
May 06, 2010	15.76	16.07	15.40	15.76	1,788,619	+0.05(+0.31%)
May 05, 2010	15.67	16.17	15.11	15.71	2,739,356	-0.08(-0.49%)
May 04, 2010	14.60	15.96	14.52	15.79	12,441,635	+2.88(+22.27%)

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.