NTRI

NutriSystem Inc Historical Stock Prices

$15.85
*  
0.13
0.81%
Get NTRI Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading NTRI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.98  16.21  15.82  15.85 251,676
10/22/2014 15.98 16.21 15.82 15.85 250,476
10/21/2014 15.96 16.1 15.91 15.98 192,729
10/20/2014 15.58 16.04 15.58 15.88 214,719
10/17/2014 15.95 16.06 15.48 15.64 301,564
10/16/2014 15.3 15.84 15.21 15.74 404,057
10/15/2014 15.08 15.59 14.91 15.54 659,882
10/14/2014 15.27 16.41 14.9675 15.24 1,222,110
10/13/2014 15.31 15.57 15.07 15.16 244,860
10/10/2014 15.09 15.47 14.93 15.34 391,156
10/09/2014 15.6 15.6 14.88 15.15 289,551
10/08/2014 15.29 15.71 15.23 15.67 207,826
10/07/2014 15.62 15.84 15.26 15.31 191,373
10/06/2014 15.86 16.08 15.66 15.77 198,410
10/03/2014 15.66 15.965 15.53 15.83 160,418
10/02/2014 15.09 15.59 15.04 15.51 204,110
10/01/2014 15.32 15.37 15.02 15.12 270,366
09/30/2014 15.65 15.68 15.36 15.37 272,100
09/29/2014 15.4 15.78 15.38 15.65 184,748
09/26/2014 15.59 15.75 15.47 15.6 337,451
09/25/2014 15.92 16.07 15.46 15.48 288,337
09/24/2014 15.89 16.1 15.73 15.98 189,992
09/23/2014 15.9 16.28 15.79 15.83 201,203
09/22/2014 16.15 16.15 15.82 15.96 245,527
09/19/2014 16.35 16.46 16 16.2 496,202
09/18/2014 16.47 16.54 16.24 16.33 168,355
09/17/2014 16.36 16.445 16.03 16.41 211,278
09/16/2014 16.02 16.42 16 16.33 200,393
09/15/2014 16.32 16.38 15.98 16.08 264,210
09/12/2014 16.44 16.53 16.14 16.32 280,468
09/11/2014 16.21 16.52 16.21 16.4 354,667
09/10/2014 16.34 16.55 16.16 16.31 233,379
09/09/2014 16.46 16.57 16.14 16.25 258,960
09/08/2014 16.5 16.65 16.35 16.45 217,290
09/05/2014 16.39 16.62 16.25 16.48 488,733
09/04/2014 16.27 16.6 16.23 16.43 438,667
09/03/2014 16.4 16.42 16.05 16.19 252,834
09/02/2014 16.35 16.43 16.09 16.31 217,023
08/29/2014 16.02 16.45 15.97 16.32 225,622
08/28/2014 16.06 16.25 15.75 16.02 243,276
08/27/2014 16.12 16.3 16 16.15 325,539
08/26/2014 16.35 16.35 15.99 16.07 377,282
08/25/2014 16.26 16.46 16.16 16.33 257,932
08/22/2014 16.08 16.34 16.05 16.17 193,301
08/21/2014 16.15 16.37 15.84 16.06 276,000
08/20/2014 16.26 16.33 16 16.18 243,102
08/19/2014 16.48 16.72 16.26 16.3 264,281
08/18/2014 16.32 16.75 16.118 16.48 397,935
08/15/2014 16.25 16.43 16.1 16.2 436,005
08/14/2014 15.81 16.175 15.71 16.14 184,916
08/13/2014 16.12 16.12 15.5 15.75 315,718
08/12/2014 16.14 16.37 15.95 16.05 205,467
08/11/2014 16.14 16.42 16.04 16.18 205,811
08/08/2014 15.91 16.21 15.84 16.11 318,801
08/07/2014 16.4 16.5 15.89 15.89 333,495
08/06/2014 15.27 16.365 15.21 16.19 768,227
08/05/2014 15.53 15.93 15.25 15.43 766,548
08/04/2014 15.71 15.84 15.24 15.53 689,253
08/01/2014 16.07 16.18 15.46 15.6 681,713
07/31/2014 15.77 16.4 15.73 16.05 990,479
07/30/2014 16.73 16.78 15.52 15.86 2,979,224
07/29/2014 17.98 18.45 17.735 17.94 728,113
07/28/2014 18.01 18.32 17.7 18.21 502,214
07/25/2014 17.93 18.09 17.64 17.79 234,326
07/24/2014 17.9 18.45 17.81 18.05 383,761
07/23/2014 18.09 18.19 17.82 17.85 201,881
07/22/2014 18.25 18.45 17.9 18.05 456,766
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 Brokers before you trade

Want to trade FX?