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 (%)
Apr 28, 2006	46.99	47.78	46.68	46.86	1,397,894	-0.93(-1.95%)
Apr 27, 2006	46.18	48.24	45.94	47.79	2,097,688	+0.64(+1.36%)
Apr 26, 2006	46.87	49.15	46.26	47.15	5,095,893	+0.15(+0.31%)
Apr 25, 2006	45.83	47.42	44.69	47.00	14,603,139	+11.99(+34.26%)
Apr 24, 2006	34.68	35.72	33.45	35.01	5,106,212	+0.14(+0.40%)
Apr 21, 2006	35.01	35.56	34.19	34.87	1,009,956	+0.53(+1.55%)
Apr 20, 2006	35.59	36.42	34.15	34.34	1,367,006	-1.25(-3.51%)
Apr 19, 2006	32.94	36.04	32.63	35.59	3,629,361	+2.82(+8.60%)
Apr 18, 2006	32.02	33.11	31.74	32.77	1,126,285	+0.95(+2.97%)
Apr 17, 2006	31.64	31.98	31.33	31.82	914,617	+0.53(+1.70%)
Apr 13, 2006	31.45	32.06	31.00	31.29	770,064	-0.14(-0.46%)
Apr 12, 2006	30.75	31.58	30.48	31.44	1,573,421	+0.69(+2.25%)
Apr 11, 2006	31.62	31.74	30.55	30.75	778,610	-1.02(-3.22%)
Apr 10, 2006	32.22	32.42	31.23	31.77	1,163,994	-0.65(-2.00%)
Apr 07, 2006	33.06	33.17	32.24	32.42	714,194	-0.56(-1.70%)
Apr 06, 2006	33.59	33.83	32.80	32.98	902,190	-0.69(-2.05%)
Apr 05, 2006	33.47	33.83	32.81	33.67	1,493,584	+0.42(+1.27%)
Apr 04, 2006	32.90	33.75	32.62	33.25	1,003,923	+0.15(+0.46%)

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.