Nutrisystem Inc $15.60

down -0.45


1/8/2014 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
8/1/201416.0716.1815.4615.60682,767
7/31/201415.7716.4015.7316.05987,273
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
4/8/201414.5414.7714.4714.71519,029
4/7/201414.8014.8514.5214.53497,670
4/4/201415.6815.8814.6414.881,101,906
4/3/201415.8516.1315.6415.65637,532
4/2/201415.6415.9915.3915.88718,356
4/1/201415.1415.6614.9015.65617,161
3/31/201414.9815.1914.8415.07596,919
3/28/201414.6015.2014.6014.90442,359
3/27/201415.5015.7014.5614.62680,479
3/26/201415.1915.8614.9915.51787,202
3/25/201414.9916.1814.8015.121,391,079
3/24/201415.0115.2514.7614.97594,153
3/21/201415.0315.2314.8314.93734,239
3/20/201415.1815.4214.8514.95373,053
3/19/201415.7415.7415.1015.27363,101
3/18/201415.4615.8515.2315.79824,091
3/17/201415.0615.4415.0215.40369,240
3/14/201415.1115.2414.8814.98321,391
3/13/201415.3015.5315.0815.18451,633
3/12/201415.5915.5915.1915.31430,006
Trading Center