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 30, 2010 13.84 13.86 13.23 13.49 1,287,639 -0.36(-2.57%)
Apr 29, 2010 13.37 13.91 12.98 13.85 1,523,919 +0.59(+4.48%)
Apr 28, 2010 13.72 13.93 13.16 13.26 1,173,796 -0.39(-2.86%)
Apr 27, 2010 14.34 14.42 13.65 13.65 1,083,087 -0.88(-6.06%)
Apr 26, 2010 14.10 14.94 13.96 14.53 2,148,210 +0.36(+2.56%)
Apr 23, 2010 14.18 14.28 13.82 14.16 853,126 +0.03(+0.25%)
Apr 22, 2010 13.66 14.28 13.58 14.13 997,272 +0.29(+2.07%)
Apr 21, 2010 13.58 13.95 13.56 13.84 857,716 +0.31(+2.32%)
Apr 20, 2010 13.82 13.86 13.28 13.53 1,013,961 -0.22(-1.57%)
Apr 19, 2010 13.51 14.02 13.47 13.74 1,073,014 +0.22(+1.60%)
Apr 16, 2010 13.92 14.05 13.30 13.53 1,674,145 -0.47(-3.34%)
Apr 15, 2010 13.55 14.56 13.47 14.00 4,516,401 +0.44(+3.24%)
Apr 14, 2010 13.40 13.56 13.33 13.56 845,662 +0.29(+2.16%)
Apr 13, 2010 13.49 13.56 13.19 13.27 969,716 -0.22(-1.66%)
Apr 12, 2010 13.26 13.51 13.17 13.49 1,517,861 +0.28(+2.11%)
Apr 09, 2010 12.80 13.23 12.72 13.21 1,458,500 +0.43(+3.39%)
Apr 08, 2010 12.40 12.82 12.32 12.78 1,270,377 +0.39(+3.15%)
Apr 07, 2010 12.38 12.56 12.22 12.39 1,295,085 -0.06(-0.51%)
Apr 06, 2010 12.43 12.67 12.36 12.45 988,565 -0.02(-0.17%)
Apr 05, 2010 12.29 12.49 12.26 12.47 925,432 +0.25(+2.06%)
Apr 01, 2010 12.45 12.22 12.22 12.22 2,216,399 -0.22(-1.74%)
Mar 31, 2010 12.15 12.53 12.06 12.44 1,446,491 +0.20(+1.65%)
Mar 30, 2010 12.24 12.51 12.10 12.24 916,158 -0.05(-0.40%)
Mar 29, 2010 11.95 12.29 11.95 12.29 1,085,707 +0.35(+2.92%)
Mar 26, 2010 12.03 12.20 11.92 11.94 849,292 +0.04(+0.35%)
Mar 25, 2010 11.97 12.36 11.89 11.90 1,361,389 -0.11(-0.93%)
Mar 24, 2010 12.47 12.57 12.00 12.01 1,450,729 -0.47(-3.75%)
Mar 23, 2010 12.20 12.61 12.13 12.47 1,763,924 +0.36(+2.94%)
Mar 22, 2010 11.70 12.26 11.59 12.12 1,150,688 +0.42(+3.58%)
Mar 19, 2010 12.13 12.13 11.69 11.70 1,424,439 -0.36(-2.95%)
Mar 18, 2010 11.87 12.20 11.87 12.06 1,395,066 +0.14(+1.17%)
Mar 17, 2010 11.74 12.29 11.58 11.92 2,904,217 +0.22(+1.91%)
Mar 16, 2010 11.84 11.92 11.53 11.69 1,422,959 -0.14(-1.18%)
Mar 15, 2010 11.62 11.94 11.46 11.83 2,594,601 -0.13(-1.11%)
Mar 12, 2010 12.84 12.84 11.90 11.96 3,002,701 -0.57(-4.57%)
Mar 11, 2010 11.06 12.62 11.06 12.54 6,646,434 +1.48(+13.38%)
Mar 10, 2010 11.24 11.31 10.99 11.06 1,398,060 -0.15(-1.31%)
Mar 09, 2010 11.13 11.41 11.04 11.20 1,611,627 +0.11(+0.98%)
Mar 08, 2010 11.28 11.30 11.03 11.10 1,795,813 -0.17(-1.53%)
Mar 05, 2010 10.91 11.28 10.91 11.27 3,563,355 +0.38(+3.49%)
Mar 04, 2010 10.76 10.97 10.54 10.89 3,185,076 +0.18(+1.68%)
Mar 03, 2010 11.03 11.19 10.58 10.71 5,123,264 -0.26(-2.33%)
Mar 02, 2010 11.04 11.80 10.92 10.96 15,944,975 -2.09(-15.98%)
Mar 01, 2010 13.46 13.46 12.99 13.05 4,344,395 -0.31(-2.33%)
Feb 26, 2010 13.91 13.93 13.22 13.36 1,946,138 -0.56(-4.02%)
Feb 25, 2010 13.53 13.95 13.37 13.92 948,200 +0.21(+1.56%)
Feb 24, 2010 13.50 13.80 13.43 13.71 577,207 +0.20(+1.48%)
Feb 23, 2010 13.46 13.62 13.30 13.51 1,462,515 +0.06(+0.46%)
Feb 22, 2010 14.15 14.18 13.36 13.44 2,059,944 -0.74(-5.21%)
Feb 19, 2010 14.29 14.37 14.15 14.18 715,680 -0.11(-0.77%)
Feb 18, 2010 14.40 14.40 14.23 14.29 614,785 -0.08(-0.53%)
Feb 17, 2010 14.75 14.77 14.20 14.37 621,892 -0.19(-1.28%)
Feb 16, 2010 14.64 14.73 14.31 14.55 726,201 +0.06(+0.38%)
Feb 12, 2010 14.40 14.50 14.50 14.50 1,362,700 -0.13(-0.90%)
Feb 11, 2010 14.11 14.65 14.11 14.63 1,051,065 +0.57(+4.08%)
Feb 10, 2010 14.33 14.38 13.91 14.06 540,768 -0.29(-2.02%)
Feb 09, 2010 14.27 14.42 14.06 14.35 759,413 +0.18(+1.27%)
Feb 08, 2010 13.90 14.57 13.81 14.17 1,615,862 +0.30(+2.19%)
Feb 05, 2010 13.87 13.97 13.53 13.86 1,159,462 -0.06(-0.40%)
Feb 04, 2010 14.62 14.62 13.89 13.92 1,205,076 -0.75(-5.13%)
Feb 03, 2010 14.77 14.96 14.53 14.67 787,943 -0.10(-0.70%)
Feb 02, 2010 14.64 15.11 14.53 14.78 1,649,872 +0.24(+1.66%)
Feb 01, 2010 14.07 14.62 14.07 14.53 1,951,682 +0.48(+3.39%)
Jan 29, 2010 14.69 14.84 14.00 14.06 2,479,813 -0.57(-3.92%)
Jan 28, 2010 15.11 15.26 14.51 14.63 2,018,300 -0.50(-3.29%)
Jan 27, 2010 15.72 15.91 14.89 15.13 2,338,844 -0.61(-3.86%)
Jan 26, 2010 16.49 16.56 15.64 15.74 1,905,302 -0.75(-4.57%)
Jan 25, 2010 16.79 16.91 16.28 16.49 1,599,292 +0.03(+0.17%)
Jan 22, 2010 16.64 17.12 16.30 16.46 2,507,049 -0.26(-1.53%)
Jan 21, 2010 16.48 16.94 16.05 16.72 2,236,729 +0.21(+1.25%)
Jan 20, 2010 16.83 17.10 16.45 16.51 1,833,338 -0.38(-2.25%)
Jan 19, 2010 17.64 17.68 16.69 16.89 2,828,343 -0.81(-4.60%)
Jan 15, 2010 18.47 17.70 17.70 17.70 1,946,508 -0.79(-4.29%)
Jan 14, 2010 19.50 19.55 18.25 18.50 1,891,296 -1.08(-5.54%)
Jan 13, 2010 20.04 20.09 19.22 19.58 845,411 -0.45(-2.24%)
Jan 12, 2010 19.45 20.32 19.34 20.03 1,419,992 +0.08(+0.42%)
Jan 11, 2010 19.51 20.07 19.13 19.95 2,224,289 +0.41(+2.12%)
Jan 08, 2010 19.16 19.64 19.02 19.53 1,035,936 +0.38(+1.98%)
Jan 07, 2010 19.35 19.66 18.80 19.15 1,173,199 -0.16(-0.82%)
Jan 06, 2010 19.15 19.59 18.84 19.31 1,847,389 +0.02(+0.11%)
Jan 05, 2010 20.44 20.82 19.18 19.29 2,805,390 -1.28(-6.21%)
Jan 04, 2010 21.68 22.03 20.44 20.57 1,970,539 -0.95(-4.43%)
Dec 31, 2009 21.27 21.52 21.52 21.52 978,323 +0.24(+1.14%)
Dec 30, 2009 22.27 22.51 20.96 21.28 1,470,560 -1.16(-5.17%)
Dec 29, 2009 22.75 22.96 22.38 22.44 550,803 -0.29(-1.28%)
Dec 28, 2009 22.96 23.16 22.65 22.73 588,256 -0.22(-0.96%)
Dec 24, 2009 22.78 23.00 22.52 22.95 247,972 +0.23(+1.00%)
Dec 23, 2009 22.77 22.92 22.30 22.72 486,764 +0.03(+0.12%)
Dec 22, 2009 22.54 22.85 22.21 22.70 860,626 +0.26(+1.14%)
Dec 21, 2009 21.75 22.69 21.69 22.44 950,149 +0.86(+4.00%)
Dec 18, 2009 21.47 21.66 20.83 21.58 959,548 +0.32(+1.49%)
Dec 17, 2009 21.34 21.99 21.18 21.26 946,018 -0.40(-1.85%)
Dec 16, 2009 22.05 22.30 21.30 21.66 1,044,062 -0.14(-0.66%)
Dec 15, 2009 21.69 23.13 21.58 21.80 2,805,588 +0.08(+0.35%)
Dec 14, 2009 21.39 21.76 20.52 21.73 1,799,441 +1.24(+6.03%)
Dec 11, 2009 20.01 20.60 19.79 20.49 728,395 +0.50(+2.52%)
Dec 10, 2009 20.07 20.23 19.90 19.99 1,210,777 +0.05(+0.24%)
Dec 09, 2009 20.09 20.35 19.82 19.94 1,369,464 -0.12(-0.62%)
Dec 08, 2009 19.31 20.78 19.01 20.07 4,066,302 +0.58(+2.98%)
Dec 07, 2009 17.90 19.69 17.80 19.48 4,633,325 +1.53(+8.50%)
Dec 04, 2009 17.70 18.23 17.54 17.96 813,414 +0.56(+3.21%)
Dec 03, 2009 17.89 17.91 17.31 17.40 783,552 -0.39(-2.17%)
Dec 02, 2009 17.66 18.40 17.60 17.79 1,883,333 +0.20(+1.14%)
Dec 01, 2009 17.26 17.78 17.23 17.59 1,179,788 +0.53(+3.12%)
Nov 30, 2009 17.02 17.11 16.67 17.05 806,519 +0.10(+0.57%)
Nov 27, 2009 16.90 17.22 16.58 16.96 403,839 -0.31(-1.80%)
Nov 25, 2009 17.01 17.43 16.81 17.27 840,089 +0.37(+2.21%)
Nov 24, 2009 16.48 16.94 16.21 16.90 1,096,550 +0.37(+2.26%)
Nov 23, 2009 15.94 16.92 15.86 16.52 1,485,852 +0.79(+5.00%)
Nov 20, 2009 15.54 15.83 15.34 15.74 573,185 +0.06(+0.40%)
Nov 19, 2009 15.78 15.78 15.46 15.67 773,865 -0.26(-1.65%)
Nov 18, 2009 16.05 16.17 15.80 15.94 350,892 -0.16(-0.99%)
Nov 17, 2009 15.81 16.14 15.58 16.09 693,633 +0.28(+1.75%)
Nov 16, 2009 15.66 15.85 15.28 15.82 709,577 +0.33(+2.14%)
Nov 13, 2009 15.28 15.49 15.03 15.49 1,263,324 +0.19(+1.22%)
Nov 12, 2009 15.74 15.83 15.22 15.30 699,171 -0.41(-2.64%)
Nov 11, 2009 15.49 15.78 15.27 15.71 2,099,413 +0.46(+3.03%)
Nov 10, 2009 15.36 15.45 15.13 15.25 1,056,606 -0.17(-1.12%)
Nov 09, 2009 15.48 15.60 15.36 15.43 536,474 +0.01(+0.09%)
Nov 06, 2009 14.85 15.43 14.71 15.41 1,029,640 +0.43(+2.86%)
Nov 05, 2009 15.06 15.10 14.81 14.98 1,102,310 -0.01(-0.09%)
Nov 04, 2009 15.50 15.74 14.96 15.00 1,173,966 -0.50(-3.25%)
Nov 03, 2009 15.10 15.60 15.10 15.50 1,445,550 +0.26(+1.68%)
Nov 02, 2009 14.89 15.46 14.86 15.25 1,324,413 +0.39(+2.60%)
Oct 30, 2009 14.87 15.01 14.50 14.86 1,567,689 -0.12(-0.78%)
Oct 29, 2009 14.83 15.01 14.29 14.98 1,642,680 +0.32(+2.17%)
Oct 28, 2009 13.19 15.19 12.97 14.66 4,968,682 +1.59(+12.15%)
Oct 27, 2009 13.42 13.56 12.86 13.07 1,526,392 -0.26(-1.97%)
Oct 26, 2009 13.46 13.82 13.16 13.33 999,161 -0.16(-1.18%)
Oct 23, 2009 13.32 13.57 13.19 13.49 866,280 +0.27(+2.04%)
Oct 22, 2009 12.80 13.39 12.68 13.22 738,985 +0.44(+3.46%)
Oct 21, 2009 12.97 13.32 12.74 12.78 1,002,551 -0.24(-1.86%)
Oct 20, 2009 13.06 13.61 12.90 13.02 1,491,206 -0.48(-3.53%)
Oct 19, 2009 12.93 13.83 12.90 13.50 2,695,227 +0.66(+5.11%)
Oct 16, 2009 12.26 13.12 12.15 12.84 4,088,429 +0.95(+8.01%)
Oct 15, 2009 11.89 11.97 11.74 11.89 600,413 -0.11(-0.92%)
Oct 14, 2009 11.79 12.10 11.67 12.00 1,133,741 +0.32(+2.72%)
Oct 13, 2009 11.79 11.80 11.50 11.68 573,408 -0.09(-0.76%)
Oct 12, 2009 11.87 11.95 11.72 11.77 671,530 -0.03(-0.23%)
Oct 09, 2009 11.53 11.89 11.37 11.80 826,307 +0.27(+2.34%)
Oct 08, 2009 11.86 11.88 11.38 11.53 1,103,639 -0.19(-1.65%)
Oct 07, 2009 11.94 12.15 11.43 11.72 1,938,528 -0.33(-2.75%)
Oct 06, 2009 12.77 12.90 11.98 12.06 10,843,807 +1.66(+16.01%)
Oct 05, 2009 10.17 10.83 10.15 10.39 1,468,702 +0.31(+3.08%)
Oct 02, 2009 10.15 10.36 10.07 10.08 276,524 -0.19(-1.82%)
Oct 01, 2009 10.47 10.48 10.17 10.27 552,672 -0.27(-2.56%)
Sep 30, 2009 10.75 10.75 10.43 10.54 502,629 -0.21(-1.93%)
Sep 29, 2009 10.99 11.01 10.74 10.74 246,210 -0.24(-2.20%)
Sep 28, 2009 10.63 11.12 10.60 10.99 462,895 +0.37(+3.51%)
Sep 25, 2009 10.91 10.98 10.55 10.61 1,107,128 -0.31(-2.84%)
Sep 24, 2009 11.30 11.31 10.70 10.92 915,378 -0.28(-2.47%)
Sep 23, 2009 12.41 12.41 11.19 11.20 1,397,665 -1.22(-9.79%)
Sep 22, 2009 11.75 12.60 11.70 12.41 1,134,891 +0.75(+6.45%)
Sep 21, 2009 11.53 11.88 11.28 11.66 645,296 +0.08(+0.72%)
Sep 18, 2009 11.61 12.10 11.35 11.58 1,450,961 +0.15(+1.33%)
Sep 17, 2009 10.33 11.66 10.25 11.43 2,100,767 +1.13(+11.00%)
Sep 16, 2009 10.15 10.29 10.08 10.29 310,505 +0.14(+1.36%)
Sep 15, 2009 9.887 10.16 9.874 10.16 299,517 +0.23(+2.30%)
Sep 14, 2009 9.805 9.950 9.729 9.929 203,996 +0.02(+0.21%)
Sep 11, 2009 10.14 10.15 9.846 9.908 264,326 -0.24(-2.38%)
Sep 10, 2009 10.15 10.25 10.01 10.15 351,873 -0.01(-0.07%)
Sep 09, 2009 10.03 10.25 9.867 10.16 413,160 +0.05(+0.48%)
Sep 08, 2009 9.853 10.12 9.825 10.11 618,489 +0.33(+3.39%)
Sep 04, 2009 9.660 9.798 9.570 9.777 316,100 +0.21(+2.16%)
Sep 03, 2009 9.149 9.584 9.149 9.570 263,990 +0.25(+2.67%)
Sep 02, 2009 9.528 9.591 9.321 9.321 513,041 -0.26(-2.67%)
Sep 01, 2009 9.770 10.00 9.535 9.577 412,701 -0.28(-2.87%)
Aug 31, 2009 9.846 9.950 9.680 9.860 461,541 -0.09(-0.90%)
Aug 28, 2009 10.14 10.17 9.901 9.950 207,730 -0.12(-1.17%)
Aug 27, 2009 9.887 10.11 9.812 10.07 535,670 +0.10(+1.04%)
Aug 26, 2009 10.00 10.14 9.908 9.963 376,423 -0.08(-0.82%)
Aug 25, 2009 10.23 10.29 10.05 10.05 481,749 -0.11(-1.09%)
Aug 24, 2009 10.06 10.22 9.874 10.16 595,863 +0.08(+0.82%)
Aug 21, 2009 9.963 10.17 9.825 10.07 551,807 +0.23(+2.39%)
Aug 20, 2009 9.404 9.936 9.321 9.839 538,370 +0.39(+4.09%)
Aug 19, 2009 9.218 9.618 9.204 9.453 539,783 +0.09(+0.96%)
Aug 18, 2009 9.294 9.425 9.218 9.363 544,051 +0.08(+0.89%)
Aug 17, 2009 9.425 9.439 9.262 9.280 654,248 -0.23(-2.40%)
Aug 14, 2009 9.528 9.563 9.342 9.508 486,459 -0.01(-0.07%)
Aug 13, 2009 9.418 9.542 9.356 9.515 388,127 +0.17(+1.77%)
Aug 12, 2009 9.259 9.466 9.218 9.349 264,975 +0.14(+1.58%)
Aug 11, 2009 9.266 9.342 9.149 9.204 261,801 -0.06(-0.60%)
Aug 10, 2009 9.232 9.356 9.225 9.259 265,134 +0.02(+0.22%)
Aug 07, 2009 9.314 9.453 9.218 9.238 431,738 +0.00(+0.00%)
Aug 06, 2009 9.446 9.466 9.232 9.238 293,927 -0.09(-0.96%)
Aug 05, 2009 9.611 9.611 9.238 9.328 434,290 -0.25(-2.60%)
Aug 04, 2009 9.611 9.742 9.522 9.577 366,689 -0.05(-0.50%)
Aug 03, 2009 9.832 9.970 9.528 9.625 622,038 -0.20(-2.04%)
Jul 31, 2009 9.667 9.943 9.604 9.825 775,963 +0.17(+1.79%)
Jul 30, 2009 9.881 10.11 9.508 9.653 2,166,465 -1.01(-9.46%)
Jul 29, 2009 10.84 10.84 10.56 10.66 396,518 -0.22(-2.03%)
Jul 28, 2009 10.93 11.04 10.54 10.88 275,280 -0.08(-0.76%)
Jul 27, 2009 10.76 10.96 10.59 10.96 454,376 +0.14(+1.28%)
Jul 24, 2009 10.81 10.92 10.63 10.83 283,021 -0.09(-0.82%)
Jul 23, 2009 10.63 11.12 10.53 10.92 549,010 +0.29(+2.73%)
Jul 22, 2009 10.48 10.70 10.37 10.63 281,956 +0.07(+0.65%)
Jul 21, 2009 10.58 10.62 10.46 10.56 234,649 +0.01(+0.13%)
Jul 20, 2009 10.40 10.65 10.33 10.54 312,440 +0.22(+2.14%)
Jul 17, 2009 10.44 10.46 10.28 10.32 242,230 -0.08(-0.80%)
Jul 16, 2009 10.24 10.46 10.12 10.41 374,459 +0.09(+0.87%)
Jul 15, 2009 9.832 10.36 9.832 10.32 440,501 +0.56(+5.73%)
Jul 14, 2009 9.591 9.825 9.515 9.756 230,249 +0.19(+1.95%)
Jul 13, 2009 9.563 9.736 9.273 9.570 273,367 +0.08(+0.80%)
Jul 10, 2009 9.266 9.528 9.149 9.494 306,069 +0.21(+2.31%)
Jul 09, 2009 9.542 9.570 9.204 9.280 274,608 -0.19(-1.97%)
Jul 08, 2009 9.446 9.749 9.238 9.466 331,956 +0.03(+0.37%)
Jul 07, 2009 9.860 9.860 9.425 9.432 425,135 -0.37(-3.80%)
Jul 06, 2009 9.798 9.977 9.542 9.805 269,264 +0.02(+0.21%)
Jul 02, 2009 10.34 10.36 9.722 9.784 264,447 -0.45(-4.39%)
Jul 01, 2009 10.10 10.29 9.977 10.23 424,903 +0.22(+2.21%)
Jun 30, 2009 9.860 10.12 9.860 10.01 618,158 +0.19(+1.90%)
Jun 29, 2009 9.950 10.01 9.742 9.825 247,720 -0.12(-1.25%)
Jun 26, 2009 9.729 10.01 9.660 9.950 645,813 +0.20(+2.05%)
Jun 25, 2009 9.660 9.749 9.446 9.749 291,315 +0.21(+2.24%)
Jun 24, 2009 9.660 9.694 9.238 9.535 346,145 +0.26(+2.83%)
Jun 23, 2009 9.238 9.342 9.164 9.273 302,732 +0.06(+0.67%)
Jun 22, 2009 9.563 9.673 9.114 9.211 361,083 -0.36(-3.75%)
Jun 19, 2009 9.715 9.818 9.549 9.570 444,261 +0.01(+0.14%)
Jun 18, 2009 9.459 9.604 9.252 9.556 266,169 +0.17(+1.76%)
Jun 17, 2009 9.266 9.563 9.162 9.390 302,580 +0.10(+1.04%)
Jun 16, 2009 9.494 9.542 9.149 9.294 468,355 -0.06(-0.66%)
Jun 15, 2009 9.653 9.680 9.252 9.356 648,991 -0.35(-3.56%)
Jun 12, 2009 10.48 10.66 9.597 9.701 1,017,305 -1.04(-9.65%)
Jun 11, 2009 10.84 10.90 10.70 10.74 292,591 -0.03(-0.26%)
Jun 10, 2009 10.74 10.81 10.50 10.76 318,155 +0.07(+0.65%)
Jun 09, 2009 10.73 10.87 10.65 10.70 210,605 -0.02(-0.19%)
Jun 08, 2009 10.60 10.99 10.50 10.72 242,579 +0.04(+0.39%)
Jun 05, 2009 10.80 10.94 10.50 10.67 263,472 -0.08(-0.71%)
Jun 04, 2009 10.55 10.87 10.45 10.75 434,301 +0.25(+2.37%)
Jun 03, 2009 10.29 10.50 10.14 10.50 684,007 +0.17(+1.60%)
Jun 02, 2009 10.16 10.38 10.02 10.34 472,994 +0.09(+0.88%)
Jun 01, 2009 9.667 10.40 9.385 10.25 812,176 +0.79(+8.32%)
May 29, 2009 9.646 9.715 9.377 9.459 521,530 -0.19(-2.00%)
May 28, 2009 9.680 9.812 9.418 9.653 401,405 +0.07(+0.72%)
May 27, 2009 9.715 9.832 9.570 9.584 347,508 -0.17(-1.77%)
May 26, 2009 9.639 9.936 9.591 9.756 646,999 +0.17(+1.73%)
May 22, 2009 9.812 9.839 9.584 9.591 285,954 -0.20(-2.05%)
May 21, 2009 9.894 10.01 9.549 9.791 420,169 -0.18(-1.80%)
May 20, 2009 10.16 10.32 9.915 9.970 375,011 -0.10(-0.96%)
May 19, 2009 10.32 10.32 9.957 10.07 312,165 -0.26(-2.54%)
May 18, 2009 10.13 10.35 9.894 10.33 348,782 +0.28(+2.75%)
May 15, 2009 9.957 10.25 9.812 10.05 386,904 +0.14(+1.46%)
May 14, 2009 9.963 10.17 9.805 9.908 343,321 -0.05(-0.49%)
May 13, 2009 10.06 10.16 9.894 9.957 439,128 -0.25(-2.44%)
May 12, 2009 10.32 10.36 10.09 10.21 315,062 -0.09(-0.87%)
May 11, 2009 10.19 10.36 10.07 10.29 368,142 -0.03(-0.27%)
May 08, 2009 10.34 10.36 10.05 10.32 332,818 +0.06(+0.61%)
May 07, 2009 10.57 10.58 10.03 10.26 433,489 -0.12(-1.13%)
May 06, 2009 10.36 10.49 10.23 10.38 537,318 -0.06(-0.60%)
May 05, 2009 10.27 10.56 10.04 10.44 722,216 +0.15(+1.48%)
May 04, 2009 10.29 10.44 10.09 10.29 335,357 +0.21(+2.13%)
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.