Nutrisystem Inc $16.32

up +0.30


29/8/2014 04:00 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTRI historical data

Date Open High Low Close Volume
8/29/201416.0216.4515.9716.32225,622
8/28/201416.0616.2515.7516.02243,276
8/27/201416.1216.3016.0016.15325,539
8/26/201416.3516.3515.9916.07377,282
8/25/201416.2616.4616.1616.33257,932
8/22/201416.0816.3416.0516.17193,301
8/21/201416.1516.3715.8416.06276,000
8/20/201416.2616.3316.0016.18243,102
8/19/201416.4816.7216.2616.30264,281
8/18/201416.3216.7516.1216.48397,935
8/15/201416.2516.4316.1016.20436,005
8/14/201415.8116.1815.7116.14184,916
8/13/201416.1216.1215.5015.75315,718
8/12/201416.1416.3715.9516.05205,467
8/11/201416.1416.4216.0416.18205,811
8/8/201415.9116.2115.8416.11318,801
8/7/201416.4016.5015.8915.89333,495
8/6/201415.2716.3715.2116.19768,227
8/5/201415.5315.9315.2515.43766,548
8/4/201415.7115.8415.2415.53689,253
8/1/201416.0716.1815.4615.60682,767
7/31/201415.7716.4015.7316.05990,479
7/30/201416.7316.7815.5215.862,979,224
7/29/201417.9818.4517.7417.94778,183
7/28/201418.0118.3217.7018.21503,811
7/25/201417.9318.0917.6417.79234,326
7/24/201417.9018.4517.8118.05383,761
7/23/201418.0918.1917.8217.85201,881
7/22/201418.2518.4517.9018.05456,766
7/21/201417.9718.2417.8318.03417,044
7/18/201417.3718.1317.2818.03396,432
7/17/201417.8718.0217.2817.39373,238
7/16/201418.2718.2717.8918.00572,615
7/15/201418.1218.2617.9618.19553,184
7/14/201417.9018.2417.8118.15590,187
7/11/201417.4517.8517.2817.82357,560
7/10/201417.3517.5417.0417.49279,600
7/9/201417.3817.6217.2617.59414,010
7/8/201417.2917.3816.9817.32898,420
7/7/201417.3317.4117.1517.33327,267
7/3/201417.2317.6416.9717.40198,490
7/2/201417.1717.4517.0117.17298,857
7/1/201417.1417.3217.1117.19289,984
6/30/201416.9417.1416.8617.11280,881
6/27/201417.0017.2716.8916.99371,405
6/26/201417.1417.3516.9117.05332,948
6/25/201416.7317.1616.5617.09174,025
6/24/201416.9917.1016.6716.84304,357
6/23/201417.0617.2516.9817.00335,445
6/20/201417.0117.1816.7617.05742,118
6/19/201417.4317.4816.8517.00198,258
6/18/201417.3317.4917.0517.38241,216
6/17/201417.3017.7016.9817.37416,264
6/16/201416.9917.4416.7317.37586,155
6/13/201416.7416.7416.3916.71369,557
6/12/201416.4916.7216.2816.70220,837
6/11/201416.0516.5915.8416.46244,606
6/10/201416.4316.5516.0716.18159,475
6/9/201416.5916.7716.3616.53249,469
6/6/201416.3216.8116.1616.61285,745
6/5/201416.2916.4915.6516.27295,651
6/4/201416.0116.2915.7816.21205,079
6/3/201416.4016.4415.9716.07242,753
6/2/201416.5316.6216.1216.45254,077
5/30/201416.8316.9516.3916.50212,179
5/29/201416.3816.9516.3116.84289,648
5/28/201416.4716.5716.2916.32375,405
5/27/201416.7516.7616.2916.50517,094
5/23/201416.6816.7316.3216.67258,776
5/22/201415.9616.8315.9616.69584,200
5/21/201415.7315.9615.3415.90450,142
5/20/201415.9115.9115.3315.63487,395
5/19/201415.9916.0815.7415.97378,271
5/16/201415.9816.0315.6616.00290,754
5/15/201415.9916.3215.5315.92346,938
5/14/201416.7316.9816.0216.05396,978
5/13/201416.8717.0916.4616.73494,587
5/12/201416.6517.4316.6016.88772,996
5/9/201416.1616.5516.0016.51540,000
5/8/201415.9516.7915.9516.17717,464
5/7/201416.5216.5716.0316.22499,080
5/6/201416.8116.9816.4516.55839,740
5/5/201416.7117.1216.5916.84951,256
5/2/201416.4017.1915.9416.802,827,066
5/1/201415.0915.5514.8615.511,260,127
4/30/201414.9315.0114.3815.00685,975
4/29/201414.2814.9714.1414.94543,263
4/28/201414.0414.3613.7614.24494,437
4/25/201414.2114.2513.9713.97334,683
4/24/201414.6614.7114.1914.27278,615
4/23/201414.6714.7414.3914.53343,218
4/22/201414.8214.9014.5414.70266,310
4/21/201414.3516.0214.2614.751,010,562
4/17/201414.3614.5114.1714.30469,427
4/16/201414.2614.6414.1414.39290,111
4/15/201414.4214.5813.8814.13609,859
4/14/201414.5614.7514.2614.45345,465
4/11/201414.6114.8914.3114.46473,174
4/10/201415.4415.4514.7614.80646,719
4/9/201414.7615.0914.6315.01462,292
Trading Center