NUTRISYSTEM $8.85

up +0.02


24/5/2013 04:24 PM  |  NASDAQ : NTRI  |  Industries : Retail Trade / Electronic Shopping and Mail-Order Houses
Type:

NTRI historical data

Date Open High Low Close Volume
5/24/2013 8.74 8.92 8.50 8.85 1540
5/23/2013 8.83 8.95 8.77 8.83 1789
5/22/2013 9.07 9.21 8.80 8.88 2002
5/21/2013 8.96 9.16 8.82 9.07 2117
5/20/2013 8.85 9.00 8.81 8.92 3144
5/17/2013 8.78 8.87 8.73 8.86 1547
5/16/2013 8.73 8.91 8.63 8.75 2405
5/15/2013 8.63 8.79 8.62 8.76 1747
5/14/2013 8.67 8.74 8.57 8.67 2056
5/13/2013 8.72 8.79 8.67 8.67 1226
5/10/2013 8.67 8.87 8.67 8.73 2799
5/9/2013 8.61 8.66 8.46 8.66 3589
5/8/2013 8.65 8.85 8.65 8.81 2835
5/7/2013 8.61 8.66 8.60 8.65 1943
5/6/2013 8.64 8.71 8.48 8.59 2452
5/3/2013 8.52 8.74 8.43 8.62 5180
5/2/2013 7.95 8.52 7.92 8.37 5919
5/1/2013 8.05 8.20 7.79 7.79 3186
4/30/2013 7.98 8.10 7.95 8.10 2815
4/29/2013 8.02 8.06 7.95 7.98 1079
4/26/2013 7.99 8.06 7.94 8.00 1709
4/25/2013 7.90 8.15 7.90 8.00 2061
4/24/2013 8.00 8.01 7.81 7.87 1314
4/23/2013 7.57 8.02 7.53 7.99 3141
4/22/2013 7.59 7.79 7.34 7.52 1695
4/19/2013 7.40 7.46 7.18 7.45 2791
4/18/2013 7.35 7.40 7.25 7.39 1926
4/17/2013 7.45 7.55 7.26 7.33 1838
4/16/2013 7.44 7.52 7.31 7.49 2541
4/15/2013 7.60 7.61 7.35 7.37 2660
4/12/2013 7.74 7.80 7.65 7.66 1522
4/11/2013 7.70 7.84 7.67 7.75 1783
4/10/2013 7.57 7.72 7.50 7.67 2241
4/9/2013 7.58 7.67 7.48 7.54 2861
4/8/2013 7.63 7.69 7.50 7.57 2443
4/5/2013 7.88 7.89 7.61 7.63 3497
4/4/2013 8.18 8.18 7.91 8.02 1766
4/3/2013 8.30 8.34 8.13 8.15 1569
4/2/2013 8.35 8.40 8.16 8.27 1880
2008
1607
1037
1225
1813
1094
1435
1999
5903
3380
6382
4973
2716
3809
7347
4364
4882
6489
4716
2725
2715
1877
2132
2208
3371
1982
2514
2509
5124
3167
1606
1903
3479
4390
1535
2731
2250
2070
3489
3364
3498
3332
3228
3775
4425
3961
2713
2415
2200
2567
2208
2983
2627
3250
1697
1821
2167
2277
7176
6255
3687
Marketplace
Trading Center