NTRI

NutriSystem Inc Historical Stock Prices

$17.82
*  
0.33
1.89%
Get NTRI Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.45  17.85  17.28  17.82 357,560
07/11/2014 17.45 17.85 17.28 17.82 357,560
07/10/2014 17.35 17.54 17.04 17.49 279,600
07/09/2014 17.38 17.62 17.26 17.59 414,010
07/08/2014 17.29 17.38 16.98 17.32 898,420
07/07/2014 17.33 17.41 17.15 17.33 327,267
07/03/2014 17.23 17.64 16.97 17.4 198,490
07/02/2014 17.17 17.45 17.006 17.17 298,857
07/01/2014 17.14 17.32 17.11 17.19 289,984
06/30/2014 16.94 17.14 16.856 17.11 280,881
06/27/2014 17 17.2675 16.89 16.99 371,405
06/26/2014 17.14 17.35 16.908 17.05 332,948
06/25/2014 16.73 17.16 16.56 17.09 174,025
06/24/2014 16.99 17.1 16.67 16.84 304,357
06/23/2014 17.06 17.25 16.98 17 335,445
06/20/2014 17.01 17.18 16.76 17.05 732,698
06/19/2014 17.43 17.48 16.85 17 198,258
06/18/2014 17.33 17.49 17.05 17.38 241,216
06/17/2014 17.3 17.7 16.9801 17.37 416,264
06/16/2014 16.99 17.44 16.73 17.37 586,155
06/13/2014 16.74 16.74 16.385 16.71 369,557
06/12/2014 16.49 16.72 16.275 16.7 220,837
06/11/2014 16.05 16.59 15.8407 16.46 244,606
06/10/2014 16.43 16.55 16.07 16.18 159,475
06/09/2014 16.59 16.77 16.36 16.53 249,469
06/06/2014 16.32 16.8099 16.16 16.61 285,745
06/05/2014 16.29 16.49 15.65 16.27 295,651
06/04/2014 16.01 16.29 15.78 16.21 205,079
06/03/2014 16.4 16.435 15.97 16.07 242,753
06/02/2014 16.53 16.62 16.12 16.45 254,077
05/30/2014 16.83 16.95 16.39 16.5 212,179
05/29/2014 16.38 16.95 16.31 16.84 289,648
05/28/2014 16.47 16.57 16.29 16.32 375,405
05/27/2014 16.75 16.755 16.29 16.5 517,094
05/23/2014 16.68 16.73 16.32 16.67 258,776
05/22/2014 15.96 16.825 15.96 16.69 582,223
05/21/2014 15.73 15.96 15.34 15.9 450,142
05/20/2014 15.91 15.91 15.33 15.63 487,395
05/19/2014 15.99 16.08 15.74 15.97 378,271
05/16/2014 15.98 16.031 15.66 16 290,754
05/15/2014 15.99 16.316 15.53 15.92 346,340
05/14/2014 16.73 16.98 16.02 16.05 396,978
05/13/2014 16.87 17.09 16.46 16.73 494,587
05/12/2014 16.65 17.43 16.6 16.88 772,996
05/09/2014 16.16 16.55 16 16.51 540,000
05/08/2014 15.95 16.785 15.95 16.17 717,464
05/07/2014 16.52 16.5692 16.03 16.22 499,080
05/06/2014 16.81 16.98 16.45 16.55 839,470
05/05/2014 16.71 17.12 16.59 16.84 951,256
05/02/2014 16.4 17.19 15.94 16.8 2,827,066
05/01/2014 15.09 15.55 14.86 15.51 1,246,635
04/30/2014 14.93 15.01 14.38 15 685,710
04/29/2014 14.28 14.97 14.136 14.94 542,463
04/28/2014 14.04 14.36 13.76 14.24 494,437
04/25/2014 14.21 14.25 13.97 13.97 334,683
04/24/2014 14.66 14.71 14.19 14.27 278,615
04/23/2014 14.67 14.74 14.39 14.53 343,218
04/22/2014 14.82 14.9 14.54 14.7 266,310
04/21/2014 14.35 16.02 14.26 14.75 1,010,562
04/17/2014 14.36 14.51 14.17 14.3 469,427
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
01/15/2014 15.97 16.16 15.86 16.03 361,454
01/14/2014 15.7 16.05 15.58 15.95 362,136
01/13/2014 16 16.31 15.62 15.67 487,439
01/10/2014 16.29 16.43 16 16.04 347,418
01/09/2014 16.62 16.83 16.07 16.25 404,387
01/08/2014 15.91 16.565 15.81 16.52 984,122
01/07/2014 16.21 16.2901 15.81 15.88 876,679
01/06/2014 17.07 17.34 16.03 16.13 773,043
01/03/2014 17.16 17.49 16.844 17.03 808,335
01/02/2014 16.43 17.31 16.41 17.04 809,450
12/31/2013 16.86 17 16.38 16.44 500,996
12/30/2013 16.48 16.86 16.28 16.81 502,578
12/27/2013 16.92 17 16.35 16.48 425,940
12/26/2013 17.09 17.14 16.81 16.92 216,498
12/24/2013 17.04 17.19 16.83 17.06 192,993
12/23/2013 17 17.3 16.891 16.98 359,748
12/20/2013 16.95 17.17 16.25 16.95 2,721,699
12/19/2013 17 17.38 16.75 16.85 587,418
12/18/2013 17.25 17.42 16.815 17.05 881,661
12/17/2013 17.87 17.9 17.09 17.27 785,118
12/16/2013 18.6 18.714 17.84 17.93 758,020
12/13/2013 18.59 18.99 18.5 18.58 233,744
12/12/2013 18.62 18.73 18.29 18.55 482,790
12/11/2013 19.45 19.45 18.53 18.66 578,303
12/10/2013 19.02 19.6 19.02 19.39 340,632
12/09/2013 19.37 19.4 18.81 19 356,655
12/06/2013 19.52 19.55 19.23 19.34 301,681
12/05/2013 19.12 19.45 19.08 19.26 352,595
12/04/2013 19.35 19.66 18.65 19.18 362,392
12/03/2013 19.48 19.69 19.1 19.38 342,602
12/02/2013 19.7 19.81 19.39 19.56 386,025
11/29/2013 19.6 19.99 19.5207 19.68 196,514
11/27/2013 19.34 19.66 19.17 19.54 303,153
11/26/2013 18.95 19.48 18.66 19.29 295,278
11/25/2013 19.15 19.21 18.81 18.97 228,187
11/22/2013 19.16 19.4 19.03 19.04 325,085
11/21/2013 19 19.28 18.76 19.16 372,299
11/20/2013 18.74 19.17 18.46 18.9 349,749
11/19/2013 18.78 19.07 18.5 18.71 374,754
11/18/2013 19.26 19.2999 18.72 18.82 614,306
11/15/2013 19.6 19.91 19.08 19.14 485,812
11/14/2013 19.33 19.58 19.122 19.5 345,563
11/13/2013 19 19.81 18.6401 19.4 446,566
11/12/2013 19.57 19.6799 18.9 19.13 610,313
11/11/2013 19.47 19.81 19.4 19.66 377,200
11/08/2013 18.92 19.5799 18.92 19.47 542,192
11/07/2013 19.78 19.96 18.6 18.96 1,015,488
11/06/2013 20.09 20.15 19.41 19.73 617,757
11/05/2013 20.07 20.37 19.61 19.98 1,277,287
11/04/2013 19.47 20.54 19.4 20.41 1,137,188
11/01/2013 18.94 19.62 18.89 19.47 966,408
10/31/2013 17.93 19.15 17.51 18.8 918,280
10/30/2013 18.15 18.72 17.84 17.98 1,196,235
10/29/2013 16.8 18.24 16.42 18.13 3,706,337
10/28/2013 15.71 15.71 14.76 15.02 980,530
10/25/2013 15.85 15.94 15.56 15.68 237,358
10/24/2013 15.52 15.93 15.52 15.81 278,011
10/23/2013 15.55 15.69 15.4025 15.5 272,541
10/22/2013 15.42 15.67 15.302 15.59 334,862
10/21/2013 15.35 15.6 15.21 15.3 318,338
10/18/2013 15.29 15.6 15.18 15.28 453,506
10/17/2013 14.96 15.34 14.9 15.17 415,415
10/16/2013 15.01 15.29 14.975 14.99 291,424
10/15/2013 14.87 15.15 14.821 14.94 306,473
10/14/2013 14.79 15 14.637 14.9 238,798
10/11/2013 14.52 14.95 14.52 14.81 324,151
10/10/2013 14.42 14.79 14.42 14.6 238,829
10/09/2013 14.31 14.44 14.1 14.29 369,318
10/08/2013 14.59 14.78 14.29 14.29 431,841
10/07/2013 14.77 14.899 14.49 14.62 249,344
10/04/2013 14.68 15.17 14.51 14.88 351,069
10/03/2013 14.91 14.94 14.68 14.72 220,632
10/02/2013 14.7 15.08 14.58 14.95 341,946
10/01/2013 14.45 14.85 14.34 14.8 444,974
09/30/2013 14.17 14.53 14.02 14.38 628,536
09/27/2013 13.46 14.19 13.38 14.17 606,026
09/26/2013 13.5 13.75 13.34 13.55 268,592
09/25/2013 13.58 13.815 13.44 13.45 330,598
09/24/2013 13.71 13.97 13.58 13.58 216,281
09/23/2013 13.79 13.97 13.67 13.71 249,497
09/20/2013 13.8 14.23 13.8 13.9 504,099
09/19/2013 13.16 13.75 13.12 13.74 508,129
09/18/2013 12.93 13.18 12.86 13.15 324,397
09/17/2013 12.86 13.095 12.86 12.94 285,748
09/16/2013 12.95 13.01 12.75 12.86 156,865
09/13/2013 12.86 12.95 12.7 12.83 131,741
09/12/2013 12.98 13 12.8 12.82 100,335
09/11/2013 12.86 13.1 12.79 12.99 162,881
09/10/2013 12.96 13 12.76 12.92 202,712
09/09/2013 12.63 12.91 12.55 12.86 188,999
09/06/2013 12.71 12.83 12.43 12.6 142,416
09/05/2013 12.75 12.89 12.64 12.69 141,243
09/04/2013 12.62 13 12.52 12.76 156,287
09/03/2013 12.81 12.88 12.4725 12.63 156,822
08/30/2013 12.68 12.71 12.33 12.66 264,041
08/29/2013 12.53 12.83 12.2855 12.7 117,936
08/28/2013 12.38 12.67 12.29 12.56 154,968
08/27/2013 12.62 12.74 12.28 12.39 240,201
08/26/2013 12.8 12.89 12.7 12.78 244,601
08/23/2013 13.01 13.01 12.73 12.795 208,188
08/22/2013 12.69 13 12.65 12.95 200,364
08/21/2013 12.77 12.835 12.4 12.64 325,670
08/20/2013 12.73 13.1 12.68 12.81 262,069
08/19/2013 12.87 12.9296 12.68 12.72 253,317
08/16/2013 12.91 13.09 12.82 12.85 415,025
08/15/2013 12.79 13.03 12.79 12.95 362,293
08/14/2013 12.84 13.076 12.82 13 267,644
08/13/2013 12.97 13.08 12.77 12.87 251,833
08/12/2013 12.5 12.94 12.445 12.94 313,736
08/09/2013 12.71 12.76 12.44 12.54 258,162
08/08/2013 12.41 12.73 12.36 12.72 707,979
08/07/2013 12.41 12.41 12.16 12.35 340,640
08/06/2013 12.25 12.43 11.942 12.41 623,708
08/05/2013 12.25 12.6 12.1601 12.42 538,776
08/02/2013 12.48 12.6 12.01 12.21 502,627
08/01/2013 12.57 12.79 12.31 12.62 435,177
07/31/2013 12.5 12.58 12.3 12.51 381,625
07/30/2013 11.6 12.5 11.6 12.5 905,592
07/29/2013 11.81 11.84 11.44 11.5 339,325
07/26/2013 11.68 11.93 11.58 11.86 327,131
07/25/2013 11.61 11.8 11.59 11.79 343,425
07/24/2013 11.64 11.67 11.5 11.65 194,586
07/23/2013 11.66 11.66 11.53 11.59 229,291
07/22/2013 11.63 11.67 11.56 11.64 203,271
07/19/2013 11.67 11.759 11.54 11.65 138,718
07/18/2013 11.62 11.72 11.51 11.72 300,788
07/17/2013 11.63 11.67 11.504 11.61 173,835
07/16/2013 11.48 11.7 11.48 11.57 199,646
07/15/2013 11.53 11.565 11.29 11.49 214,965
07/12/2013 11.46 11.69 11.38 11.54 269,766
07/11/2013 11.43 11.52 11.29 11.51 253,319
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?