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 (%)
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%)
Apr 03, 2006 33.08 33.48 32.50 33.09 828,116 +0.28(+0.86%)
Mar 31, 2006 31.59 33.52 31.33 32.81 2,781,316 +1.55(+4.95%)
Mar 30, 2006 30.66 31.42 30.66 31.26 848,231 +0.73(+2.40%)
Mar 29, 2006 30.37 30.90 29.59 30.53 1,313,293 +0.11(+0.36%)
Mar 28, 2006 29.92 30.79 29.84 30.42 1,020,416 +0.43(+1.43%)
Mar 27, 2006 29.99 30.28 29.67 29.99 823,642 +0.06(+0.21%)
Mar 24, 2006 29.52 30.04 29.39 29.93 625,075 +0.21(+0.70%)
Mar 23, 2006 28.83 29.81 28.65 29.72 1,171,091 +0.54(+1.85%)
Mar 22, 2006 27.38 29.26 27.27 29.19 1,110,697 +1.71(+6.21%)
Mar 21, 2006 27.93 28.14 27.46 27.48 761,358 -0.59(-2.12%)
Mar 20, 2006 28.37 28.45 27.52 28.07 894,568 -0.26(-0.93%)
Mar 17, 2006 27.54 28.48 27.36 28.34 1,746,196 +1.01(+3.69%)
Mar 16, 2006 26.41 27.72 26.31 27.33 1,801,662 +1.09(+4.16%)
Mar 15, 2006 25.96 26.42 25.69 26.24 1,105,786 +0.28(+1.06%)
Mar 14, 2006 26.00 26.36 25.64 25.96 1,393,530 -0.26(-1.00%)
Mar 13, 2006 26.52 26.91 25.94 26.22 1,109,034 -0.11(-0.42%)
Mar 10, 2006 26.24 27.06 25.72 26.33 1,271,123 +0.57(+2.22%)
Mar 09, 2006 26.61 27.10 25.72 25.76 784,707 -0.67(-2.53%)
Mar 08, 2006 26.01 26.93 25.62 26.43 1,220,101 +0.42(+1.62%)
Mar 07, 2006 26.71 26.75 25.69 26.01 1,091,841 -0.76(-2.84%)
Mar 06, 2006 28.27 28.27 26.48 26.77 1,115,759 -0.96(-3.46%)
Mar 03, 2006 27.02 29.00 26.69 27.73 2,117,246 -0.27(-0.96%)
Mar 02, 2006 28.52 28.52 27.51 28.00 2,310,276 -0.76(-2.64%)
Mar 01, 2006 29.83 29.97 28.12 28.76 1,873,683 -0.91(-3.07%)
Feb 28, 2006 30.41 30.48 29.28 29.67 1,448,090 -0.74(-2.43%)
Feb 27, 2006 29.63 30.93 29.63 30.41 2,026,386 +0.76(+2.56%)
Feb 24, 2006 29.69 29.70 29.09 29.65 1,018,411 +0.06(+0.21%)
Feb 23, 2006 29.62 30.15 29.49 29.59 1,627,644 +0.09(+0.30%)
Feb 22, 2006 30.01 30.38 28.87 29.50 8,114,745 +3.46(+13.29%)
Feb 21, 2006 26.99 27.07 25.24 26.04 3,587,272 -0.86(-3.18%)
Feb 17, 2006 26.55 27.27 26.55 26.89 932,545 +0.35(+1.30%)
Feb 16, 2006 25.38 26.74 25.02 26.55 1,454,522 +1.10(+4.31%)
Feb 15, 2006 25.92 26.17 25.34 25.45 1,427,507 -0.46(-1.79%)
Feb 14, 2006 25.84 26.61 25.44 25.91 1,758,387 +0.08(+0.32%)
Feb 13, 2006 26.46 26.92 25.27 25.83 2,296,018 -1.07(-3.98%)
Feb 10, 2006 27.62 27.62 26.17 26.90 1,928,152 -0.75(-2.70%)
Feb 09, 2006 26.86 27.76 26.72 27.65 2,210,254 +0.97(+3.65%)
Feb 08, 2006 26.32 26.98 24.17 26.67 3,937,954 +0.57(+2.20%)
Feb 07, 2006 29.10 29.21 25.38 26.10 4,813,699 -2.98(-10.24%)
Feb 06, 2006 29.70 30.14 28.50 29.08 2,248,580 -0.48(-1.64%)
Feb 03, 2006 28.68 30.24 28.17 29.56 3,868,104 +1.15(+4.03%)
Feb 02, 2006 29.61 29.71 27.97 28.41 11,697,914 -5.79(-16.92%)
Feb 01, 2006 33.56 34.52 32.49 34.20 2,708,602 +0.43(+1.29%)
Jan 31, 2006 33.05 33.83 32.80 33.76 1,353,379 +0.67(+2.02%)
Jan 30, 2006 32.75 33.20 32.14 33.09 1,769,277 +0.65(+2.00%)
Jan 27, 2006 31.42 32.94 31.42 32.45 4,586,384 +3.42(+11.77%)
Jan 26, 2006 29.50 29.57 28.34 29.03 1,165,176 -0.30(-1.04%)
Jan 25, 2006 29.37 30.30 28.76 29.33 671,662 -0.11(-0.38%)
Jan 24, 2006 28.00 29.55 28.00 29.44 1,287,599 +1.41(+5.02%)
Jan 23, 2006 30.21 30.21 27.96 28.03 1,300,722 -1.83(-6.13%)
Jan 20, 2006 30.83 30.93 29.34 29.86 693,639 -0.87(-2.83%)
Jan 19, 2006 30.47 31.14 30.26 30.73 818,021 +0.55(+1.83%)
Jan 18, 2006 29.35 30.86 29.34 30.18 999,985 -0.21(-0.70%)
Jan 17, 2006 30.46 30.60 29.28 30.39 1,367,869 -0.08(-0.27%)
Jan 13, 2006 31.04 31.35 29.12 30.48 1,616,750 -0.57(-1.82%)
Jan 12, 2006 30.73 31.52 30.48 31.04 2,033,840 +0.76(+2.51%)
Jan 11, 2006 29.48 30.33 28.52 30.28 1,849,184 +1.28(+4.40%)
Jan 10, 2006 27.48 29.64 27.46 29.01 2,888,624 +2.01(+7.44%)
Jan 09, 2006 25.99 27.17 25.80 27.00 1,928,996 +1.30(+5.08%)
Jan 06, 2006 25.16 26.04 24.99 25.69 1,455,869 +0.48(+1.92%)
Jan 05, 2006 25.33 25.55 24.52 25.21 1,362,167 -0.07(-0.27%)
Jan 04, 2006 24.98 25.55 24.07 25.28 1,902,042 +0.17(+0.69%)
Jan 03, 2006 25.55 25.66 23.41 25.11 2,458,551 +0.23(+0.94%)
Dec 30, 2005 22.35 25.17 22.35 24.87 4,012,131 +1.56(+6.69%)
Dec 29, 2005 24.80 25.30 23.13 23.31 2,298,427 -1.58(-6.35%)
Dec 28, 2005 25.91 26.51 24.61 24.89 1,751,567 -0.86(-3.35%)
Dec 27, 2005 25.44 26.13 23.86 25.75 3,745,580 -1.81(-6.56%)
Dec 23, 2005 28.41 28.41 27.41 27.56 546,225 -0.64(-2.25%)
Dec 22, 2005 28.93 29.13 27.65 28.20 822,622 -0.45(-1.57%)
Dec 21, 2005 28.79 29.57 28.41 28.65 1,086,723 +0.06(+0.19%)
Dec 20, 2005 28.72 28.86 27.72 28.59 1,129,510 +0.26(+0.93%)
Dec 19, 2005 27.86 28.99 27.27 28.33 1,122,007 +0.63(+2.27%)
Dec 16, 2005 27.55 27.83 27.50 27.70 685,095 +0.20(+0.73%)
Dec 15, 2005 28.59 28.60 26.94 27.50 1,596,361 +0.44(+1.61%)
Dec 14, 2005 27.40 28.24 26.23 27.07 1,447,405 -0.43(-1.56%)
Dec 13, 2005 30.21 30.33 25.42 27.49 5,913,677 -2.60(-8.65%)
Dec 12, 2005 29.79 30.37 29.63 30.10 1,050,540 +0.61(+2.06%)
Dec 09, 2005 29.28 29.92 28.85 29.49 533,247 +0.34(+1.16%)
Dec 08, 2005 29.41 29.66 28.68 29.15 733,848 -0.07(-0.24%)
Dec 07, 2005 29.52 29.98 28.54 29.22 1,086,056 -0.21(-0.73%)
Dec 06, 2005 29.46 30.48 29.00 29.43 1,211,933 +0.29(+1.00%)
Dec 05, 2005 27.62 29.28 27.56 29.14 1,587,827 +1.66(+6.06%)
Dec 02, 2005 27.13 27.61 26.83 27.48 845,850 +0.48(+1.76%)
Dec 01, 2005 27.02 27.62 26.44 27.00 1,432,595 +0.12(+0.46%)
Nov 30, 2005 26.77 27.09 26.55 26.88 1,045,990 +0.09(+0.34%)
Nov 29, 2005 26.58 26.93 26.24 26.79 1,033,136 +0.75(+2.89%)
Nov 28, 2005 27.92 28.07 25.24 26.04 2,186,212 -1.75(-6.31%)
Nov 25, 2005 27.86 28.09 27.54 27.79 458,126 +0.00(+0.00%)
Nov 23, 2005 27.69 28.27 27.27 27.79 2,477,385 +0.14(+0.50%)
Nov 22, 2005 26.36 27.77 25.84 27.65 1,485,103 +1.48(+5.67%)
Nov 21, 2005 27.47 27.47 25.17 26.17 1,547,012 -1.10(-4.05%)
Nov 18, 2005 26.24 27.46 26.07 27.27 1,634,027 +1.37(+5.31%)
Nov 17, 2005 24.65 26.02 24.53 25.90 1,335,813 +1.56(+6.41%)
Nov 16, 2005 24.25 24.51 24.10 24.34 1,076,526 +0.42(+1.76%)
Nov 15, 2005 24.17 24.33 23.65 23.92 482,899 -0.11(-0.46%)
Nov 14, 2005 24.02 24.17 23.68 24.03 688,158 +0.48(+2.05%)
Nov 11, 2005 23.06 24.34 22.92 23.54 1,301,766 +0.68(+2.96%)
Nov 10, 2005 22.44 23.05 22.25 22.87 773,560 +0.52(+2.32%)
Nov 09, 2005 22.65 22.78 21.84 22.35 520,160 -0.15(-0.68%)
Nov 08, 2005 22.70 22.79 22.30 22.50 443,058 -0.26(-1.12%)
Nov 07, 2005 22.76 22.79 22.44 22.76 620,304 +0.34(+1.51%)
Nov 04, 2005 22.72 22.83 22.20 22.42 487,823 -0.05(-0.21%)
Nov 03, 2005 22.57 23.48 22.09 22.47 1,350,650 +0.24(+1.09%)
Nov 02, 2005 20.72 22.25 20.71 22.23 1,075,593 +1.51(+7.26%)
Nov 01, 2005 20.80 20.96 20.60 20.72 880,695 +0.03(+0.13%)
Oct 31, 2005 20.58 21.06 20.58 20.69 1,020,871 +0.14(+0.71%)
Oct 28, 2005 21.38 21.38 20.08 20.55 1,016,355 -0.48(-2.30%)
Oct 27, 2005 22.09 22.30 20.67 21.03 1,058,067 -0.97(-4.42%)
Oct 26, 2005 20.02 22.51 20.02 22.01 2,913,725 +0.51(+2.38%)
Oct 25, 2005 19.75 21.49 19.54 21.49 2,348,315 +2.03(+10.43%)
Oct 24, 2005 19.20 19.76 19.06 19.46 951,567 +0.43(+2.25%)
Oct 21, 2005 18.99 19.26 18.64 19.04 488,728 +0.15(+0.80%)
Oct 20, 2005 19.32 19.77 18.45 18.88 812,037 -0.54(-2.77%)
Oct 19, 2005 18.99 19.55 18.06 19.42 1,009,502 -0.02(-0.11%)
Oct 18, 2005 19.93 20.02 19.18 19.44 1,008,071 -0.34(-1.71%)
Oct 17, 2005 19.56 20.01 19.49 19.78 709,269 +0.48(+2.50%)
Oct 14, 2005 18.84 19.51 18.74 19.30 1,327,163 +0.35(+1.82%)
Oct 13, 2005 20.49 20.51 18.09 18.95 2,690,183 -1.43(-7.01%)
Oct 12, 2005 21.21 21.54 19.40 20.38 2,326,411 -0.92(-4.31%)
Oct 11, 2005 22.33 22.47 21.16 21.30 1,498,268 -0.62(-2.83%)
Oct 10, 2005 21.18 22.06 20.91 21.92 1,379,408 +0.75(+3.52%)
Oct 07, 2005 20.85 21.58 20.59 21.18 1,152,351 +0.41(+1.96%)
Oct 06, 2005 20.91 21.52 20.31 20.77 1,378,213 -0.28(-1.31%)
Oct 05, 2005 21.15 22.03 19.38 21.05 9,490,667 +2.53(+13.69%)
Oct 04, 2005 18.79 19.16 18.30 18.51 896,681 -0.06(-0.33%)
Oct 03, 2005 17.48 18.60 17.47 18.57 1,228,194 +1.30(+7.51%)
Sep 30, 2005 16.88 17.43 16.38 17.28 668,234 +0.51(+3.05%)
Sep 29, 2005 16.54 16.92 15.95 16.76 1,166,741 +0.23(+1.38%)
Sep 28, 2005 16.63 16.77 16.23 16.54 468,532 +0.06(+0.38%)
Sep 27, 2005 16.40 16.71 16.15 16.47 692,997 +0.32(+2.01%)
Sep 26, 2005 15.98 17.19 15.56 16.15 896,267 +0.23(+1.47%)
Sep 23, 2005 15.92 16.07 15.18 15.92 336,674 +0.78(+5.16%)
Sep 22, 2005 15.13 15.44 14.75 15.13 344,918 -0.14(-0.95%)
Sep 21, 2005 15.40 15.69 15.26 15.28 349,334 -0.19(-1.25%)
Sep 20, 2005 15.18 15.64 14.95 15.47 322,109 +0.23(+1.49%)
Sep 19, 2005 15.22 15.36 14.92 15.25 310,930 -0.01(-0.09%)
Sep 16, 2005 15.23 15.31 14.50 15.26 640,165 +0.10(+0.68%)
Sep 15, 2005 14.96 15.38 14.85 15.16 436,549 +0.20(+1.34%)
Sep 14, 2005 15.74 15.88 14.83 14.96 727,912 -0.93(-5.83%)
Sep 13, 2005 15.49 16.22 15.44 15.88 1,222,754 -0.55(-3.32%)
Sep 12, 2005 15.13 16.79 14.98 16.43 1,174,849 +1.29(+8.53%)
Sep 09, 2005 15.58 15.61 15.00 15.13 588,072 -0.23(-1.48%)
Sep 08, 2005 15.43 15.51 15.02 15.36 398,166 -0.01(-0.09%)
Sep 07, 2005 15.76 15.88 14.98 15.38 576,057 -0.32(-2.07%)
Sep 06, 2005 15.58 15.77 15.37 15.70 439,880 +0.21(+1.38%)
Sep 02, 2005 15.54 15.73 15.36 15.49 427,142 +0.01(+0.09%)
Sep 01, 2005 15.19 15.56 14.98 15.47 689,139 +0.35(+2.28%)
Aug 31, 2005 14.51 15.19 14.40 15.13 838,249 +0.72(+5.03%)
Aug 30, 2005 14.18 14.62 14.09 14.40 339,115 +0.11(+0.77%)
Aug 29, 2005 14.32 14.49 13.83 14.29 447,352 -0.02(-0.14%)
Aug 26, 2005 14.01 14.44 14.01 14.31 579,487 +0.30(+2.17%)
Aug 25, 2005 13.28 14.35 13.28 14.01 901,202 +0.73(+5.46%)
Aug 24, 2005 13.15 13.63 12.71 13.28 772,750 -0.05(-0.36%)
Aug 23, 2005 13.64 13.74 13.29 13.33 491,672 -0.28(-2.08%)
Aug 22, 2005 13.87 13.87 13.48 13.62 610,185 +0.06(+0.41%)
Aug 19, 2005 13.02 13.71 12.91 13.56 682,435 +0.77(+6.05%)
Aug 18, 2005 12.53 13.17 12.01 12.79 1,208,623 +0.25(+1.98%)
Aug 17, 2005 13.26 13.46 12.19 12.54 1,494,233 -0.78(-5.86%)
Aug 16, 2005 14.34 14.43 12.99 13.32 836,726 -0.97(-6.81%)
Aug 15, 2005 14.22 14.49 14.04 14.29 368,459 +0.14(+0.98%)
Aug 12, 2005 15.16 15.16 13.99 14.15 708,136 -0.98(-6.48%)
Aug 11, 2005 15.33 15.38 14.73 15.13 448,894 -0.08(-0.54%)
Aug 10, 2005 15.31 15.71 15.06 15.22 715,415 +0.18(+1.19%)
Aug 09, 2005 14.80 15.16 14.65 15.04 689,877 +0.54(+3.71%)
Aug 08, 2005 14.33 15.05 14.32 14.50 1,060,138 +0.61(+4.40%)
Aug 05, 2005 14.67 14.85 13.53 13.89 1,666,184 -1.03(-6.88%)
Aug 04, 2005 15.85 15.98 14.67 14.91 1,135,076 -1.14(-7.10%)
Aug 03, 2005 16.48 16.50 15.54 16.05 932,866 -0.35(-2.11%)
Aug 02, 2005 16.61 16.76 16.10 16.40 847,311 -0.09(-0.54%)
Aug 01, 2005 16.26 16.50 16.07 16.49 1,026,987 +0.42(+2.62%)
Jul 29, 2005 14.50 16.36 14.44 16.07 2,139,413 +1.02(+6.74%)
Jul 28, 2005 14.85 15.12 13.48 15.05 6,449,647 +3.72(+32.81%)
Jul 27, 2005 11.08 11.53 10.54 11.33 1,405,617 -0.04(-0.33%)
Jul 26, 2005 12.45 12.64 10.19 11.37 3,071,559 -0.97(-7.86%)
Jul 25, 2005 12.15 12.77 12.15 12.34 587,467 +0.00(+0.03%)
Jul 22, 2005 12.26 12.37 11.57 12.34 452,968 +0.08(+0.62%)
Jul 21, 2005 12.40 12.43 12.08 12.26 551,235 -0.01(-0.11%)
Jul 20, 2005 12.20 12.36 11.88 12.28 486,957 +0.23(+1.89%)
Jul 19, 2005 11.63 12.56 11.55 12.05 738,602 +0.53(+4.62%)
Jul 18, 2005 11.46 11.69 11.32 11.52 371,561 +0.19(+1.71%)
Jul 15, 2005 11.36 11.50 11.24 11.32 289,238 +0.02(+0.18%)
Jul 14, 2005 11.41 11.56 11.21 11.30 680,820 +0.17(+1.49%)
Jul 13, 2005 11.22 11.46 11.05 11.14 493,810 +0.12(+1.06%)
Jul 12, 2005 10.65 11.67 10.60 11.02 898,122 +0.45(+4.25%)
Jul 11, 2005 10.35 10.58 10.18 10.57 658,979 +0.28(+2.75%)
Jul 08, 2005 10.13 10.33 10.13 10.29 582,744 +0.13(+1.29%)
Jul 07, 2005 10.08 10.22 10.08 10.16 488,912 -0.01(-0.07%)
Jul 06, 2005 10.32 10.32 10.09 10.16 540,854 -0.09(-0.87%)
Jul 05, 2005 10.18 10.29 10.03 10.25 500,241 +0.10(+0.95%)
Jul 01, 2005 10.29 10.35 10.03 10.16 311,093 -0.03(-0.34%)
Jun 30, 2005 10.07 10.36 10.05 10.19 314,979 +0.17(+1.72%)
Jun 29, 2005 10.18 10.35 9.950 10.02 301,921 -0.11(-1.09%)
Jun 28, 2005 9.494 10.36 9.459 10.13 658,800 +0.64(+6.77%)
Jun 27, 2005 9.190 9.687 9.011 9.487 452,373 -0.21(-2.21%)
Jun 24, 2005 9.722 10.03 9.321 9.701 2,785,595 -0.02(-0.21%)
Jun 23, 2005 0.0007 10.12 8.976 9.722 292,028 -0.10(-0.98%)
Jun 22, 2005 9.632 9.887 9.577 9.818 437,674 +0.23(+2.38%)
Jun 21, 2005 9.356 9.667 9.252 9.591 385,970 +0.32(+3.50%)
Jun 20, 2005 9.259 9.321 9.073 9.266 380,611 +0.01(+0.07%)
Jun 17, 2005 9.466 9.494 9.218 9.259 369,460 -0.19(-1.97%)
Jun 16, 2005 9.204 9.459 9.059 9.446 340,638 +0.10(+1.11%)
Jun 15, 2005 9.390 9.459 9.252 9.342 546,151 +0.03(+0.30%)
Jun 14, 2005 9.252 9.363 9.197 9.314 558,462 +0.09(+0.97%)
Jun 13, 2005 9.252 9.342 8.990 9.225 344,549 +0.10(+1.06%)
Jun 10, 2005 9.287 9.363 9.045 9.128 336,294 -0.17(-1.86%)
Jun 09, 2005 9.301 9.549 9.183 9.301 407,550 +0.01(+0.07%)
Jun 08, 2005 9.114 9.494 9.114 9.294 473,447 +0.28(+3.06%)
Jun 07, 2005 9.494 9.528 8.997 9.018 996,426 +0.03(+0.38%)
Jun 06, 2005 8.983 9.307 8.962 8.983 570,917 +0.01(+0.08%)
Jun 03, 2005 8.976 9.114 8.838 8.976 558,172 +0.00(+0.00%)
Jun 02, 2005 7.975 9.259 7.940 8.976 2,723,228 +1.06(+13.44%)
Jun 01, 2005 8.527 8.555 7.664 7.913 1,257,409 -0.55(-6.53%)
May 31, 2005 8.589 8.838 8.431 8.465 595,104 +0.03(+0.41%)
May 27, 2005 8.182 8.438 8.113 8.431 654,484 +0.25(+3.04%)
May 26, 2005 8.286 8.286 8.078 8.182 413,198 -0.04(-0.50%)
May 25, 2005 7.940 8.272 7.630 8.223 754,706 +0.28(+3.57%)
May 24, 2005 7.940 7.989 7.837 7.940 331,369 +0.00(+0.00%)
May 23, 2005 7.851 8.009 7.630 7.940 395,529 +0.16(+2.04%)
May 20, 2005 7.975 7.975 7.664 7.782 291,831 -0.19(-2.42%)
May 19, 2005 8.113 8.286 7.940 7.975 418,846 +0.12(+1.49%)
May 17, 2005 7.802 7.940 7.761 7.858 246,789 +0.06(+0.71%)
May 16, 2005 7.492 7.864 7.478 7.802 355,556 +0.35(+4.63%)
May 13, 2005 7.664 7.768 7.423 7.457 256,782 -0.17(-2.26%)
May 12, 2005 7.940 7.940 7.388 7.630 807,714 -0.32(-4.00%)
May 11, 2005 7.699 8.078 7.664 7.947 725,016 +0.35(+4.64%)
May 10, 2005 7.733 7.768 7.505 7.595 400,163 -0.14(-1.79%)
May 09, 2005 7.250 7.768 7.098 7.733 748,623 +0.48(+6.67%)
May 06, 2005 7.084 7.319 7.043 7.250 444,916 +0.26(+3.75%)
May 05, 2005 6.698 7.181 6.698 6.988 781,210 -0.36(-4.89%)
May 04, 2005 6.767 7.561 6.698 7.347 956,019 +0.50(+7.37%)
May 03, 2005 6.732 6.946 6.042 6.843 1,819,927 -0.48(-6.51%)
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.