NTRI

NutriSystem Inc Historical Stock Prices

$14.405
*  
0.015
 negative 
0.1%
Get NTRI Alerts
*Delayed - data as of Apr. 17, 2014 13:59 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NTRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
13:59  14.36  14.51  14.17  14.405 228,379
04/16/2014 14.26 14.64 14.14 14.39 290,111
04/15/2014 14.42 14.58 13.88 14.13 609,859
04/14/2014 14.56 14.75 14.26 14.45 345,465
04/11/2014 14.61 14.89 14.31 14.46 473,174
04/10/2014 15.44 15.45 14.76 14.8 646,719
04/09/2014 14.76 15.09 14.63 15.01 462,292
04/08/2014 14.54 14.77 14.47 14.71 519,029
04/07/2014 14.8 14.85 14.52 14.53 497,670
04/04/2014 15.68 15.884 14.64 14.88 1,101,906
04/03/2014 15.85 16.13 15.64 15.65 522,682
04/02/2014 15.64 15.99 15.39 15.88 718,356
04/01/2014 15.14 15.66 14.9 15.65 617,061
03/31/2014 14.98 15.19 14.84 15.07 596,589
03/28/2014 14.6 15.2 14.6 14.9 442,359
03/27/2014 15.5 15.6999 14.56 14.62 678,059
03/26/2014 15.19 15.86 14.99 15.505 787,201
03/25/2014 14.99 16.18 14.8 15.12 1,391,079
03/24/2014 15.01 15.25 14.76 14.97 594,153
03/21/2014 15.03 15.23 14.834 14.93 734,239
03/20/2014 15.18 15.42 14.85 14.95 363,821
03/19/2014 15.74 15.74 15.1 15.27 363,101
03/18/2014 15.46 15.85 15.232 15.79 824,091
03/17/2014 15.06 15.44 15.02 15.4 369,240
03/14/2014 15.11 15.24 14.88 14.98 321,391
03/13/2014 15.3 15.53 15.08 15.18 451,633
03/12/2014 15.59 15.59 15.19 15.31 430,006
03/11/2014 14.91 15.67 14.75 15.61 1,673,078
03/10/2014 14.57 14.88 14.49 14.82 859,496
03/07/2014 14.1 14.8 13.97 14.66 1,249,871
03/06/2014 13.98 14.17 13.89 14.07 716,535
03/05/2014 14.64 14.64 14.12 14.15 772,607
03/04/2014 14.39 14.72 14.2 14.63 542,318
03/03/2014 14.53 14.69 14.25 14.29 792,485
02/28/2014 15.02 15.22 14.54 14.72 1,198,308
02/27/2014 16.25 16.33 14.9 15.07 2,373,738
02/26/2014 16.41 16.95 16.29 16.82 1,071,589
02/25/2014 16.3 16.58 16.01 16.22 798,967
02/24/2014 15.69 16.62 15.69 16.29 1,001,020
02/21/2014 15.9 16 15.52 15.63 442,012
02/20/2014 15.5 16.23 15.5 15.82 676,107
02/19/2014 15.48 15.67 15.17 15.5 808,329
02/18/2014 15 15.5 15 15.47 602,909
02/14/2014 14.77 15.39 14.45 15.1 679,326
02/13/2014 14.45 15.32 14.45 14.91 715,890
02/12/2014 14.63 14.64 14.33 14.53 337,415
02/11/2014 14.49 14.9 14.44 14.6 421,602
02/10/2014 14.09 14.46 13.7 14.43 410,350
02/07/2014 14.48 14.58 14.06 14.1 276,374
02/06/2014 14.13 14.56 13.92 14.33 307,986
02/05/2014 14.07 14.26 13.62 14.12 472,817
02/04/2014 13.89 14.3 13.72 14.1 549,681
02/03/2014 14.25 14.31 13.81 13.81 621,040
01/31/2014 14.24 14.466 14.1 14.22 533,002
01/30/2014 14.69 14.7735 14.47 14.47 319,717
01/29/2014 14.63 14.94 14.53 14.61 292,401
01/28/2014 15.09 15.15 14.511 14.82 669,012
01/27/2014 15.46 15.5 15 15.14 529,716
01/24/2014 15.72 15.9 15.42 15.47 477,646
01/23/2014 15.84 15.85 15.43 15.82 455,332
01/22/2014 16 16.0899 15.75 15.9 362,344
01/21/2014 15.65 16.1 15.47 15.96 791,159
01/17/2014 15.64 15.8 15.52 15.54 336,621
01/16/2014 15.95 15.97 15.42 15.65 526,794
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?