| NUTRISYSTEM Add to My Watchlist | (NSDQ: NTRI) |
| NutriSystem | 20.78 | +0.26 (+1.27%) | 524,350 |
| Historical Data for NTRI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.66 | 20.88 | 20.37 | 524,350 | 20.78 | +0.26 +1.27% |
| 02/08/10 | 20.13 | 21.10 | 20.00 | 1,115,700 | 20.52 | +0.44 +2.19% |
| 02/05/10 | 20.09 | 20.23 | 19.60 | 800,251 | 20.08 | -0.08 -0.40% |
| 02/04/10 | 21.18 | 21.18 | 20.12 | 832,066 | 20.16 | -1.09 -5.13% |
| 02/03/10 | 21.39 | 21.66 | 21.05 | 544,049 | 21.25 | -0.15 -0.70% |
| 02/02/10 | 21.21 | 21.89 | 21.05 | 1,139,183 | 21.40 | +0.35 +1.66% |
| 02/01/10 | 20.38 | 21.17 | 20.38 | 1,347,573 | 21.05 | +0.69 +3.39% |
| 01/29/10 | 21.27 | 21.49 | 20.28 | 1,712,230 | 20.36 | -0.83 -3.92% |
| 01/28/10 | 21.89 | 22.10 | 21.02 | 1,393,570 | 21.19 | -0.72 -3.29% |
| 01/27/10 | 22.77 | 23.04 | 21.57 | 1,614,895 | 21.91 | -0.88 -3.86% |
| 01/26/10 | 23.88 | 23.99 | 22.65 | 1,315,549 | 22.79 | -1.09 -4.56% |
| 01/25/10 | 24.32 | 24.49 | 23.58 | 1,104,259 | 23.88 | +0.04 +0.17% |
| 01/22/10 | 24.10 | 24.80 | 23.61 | 1,703,635 | 23.84 | -0.37 -1.53% |
| 01/21/10 | 23.87 | 24.53 | 23.25 | 1,544,388 | 24.21 | +0.30 +1.25% |
| 01/20/10 | 24.38 | 24.76 | 23.82 | 1,265,760 | 23.91 | -0.55 -2.25% |
| 01/19/10 | 25.55 | 25.60 | 24.17 | 1,952,878 | 24.46 | -1.18 -4.60% |
| 01/18/10 | 25.64 | 25.64 | 25.64 | 0 | 25.64 | 0.00 0.00% |
| 01/15/10 | 26.75 | 26.88 | 25.14 | 1,343,908 | 25.64 | -1.15 -4.29% |
| 01/14/10 | 28.24 | 28.31 | 26.43 | 1,305,878 | 26.79 | -1.57 -5.54% |
| 01/13/10 | 29.03 | 29.10 | 27.84 | 583,729 | 28.36 | -0.65 -2.24% |
| 01/12/10 | 28.17 | 29.43 | 28.01 | 980,458 | 29.01 | +0.12 +0.42% |
| 01/11/10 | 28.25 | 29.07 | 27.71 | 1,535,799 | 28.89 | +0.60 +2.12% |
| 01/08/10 | 27.75 | 28.45 | 27.55 | 714,680 | 28.29 | +0.55 +1.98% |
| 01/07/10 | 28.03 | 28.47 | 27.23 | 810,056 | 27.74 | -0.23 -0.82% |
| 01/06/10 | 27.73 | 28.37 | 27.28 | 1,275,562 | 27.97 | +0.03 +0.11% |
| 01/05/10 | 29.61 | 30.16 | 27.78 | 1,937,030 | 27.94 | -1.85 -6.21% |
| 01/04/10 | 31.40 | 31.90 | 29.60 | 1,360,593 | 29.79 | -1.38 -4.43% |
| 01/01/10 | 31.17 | 31.17 | 31.17 | 0 | 31.17 | 0.00 0.00% |
| 12/31/09 | 30.81 | 31.95 | 30.71 | 675,433 | 31.17 | +0.35 +1.14% |
| 12/30/09 | 32.26 | 32.60 | 30.36 | 1,015,374 | 30.82 | -1.68 -5.17% |
| 12/29/09 | 32.95 | 33.26 | 32.42 | 380,312 | 32.50 | -0.42 -1.28% |
| 12/28/09 | 33.25 | 33.54 | 32.81 | 406,172 | 32.92 | -0.32 -0.96% |
| 12/25/09 | 32.99 | 33.31 | 32.62 | 171,217 | 33.24 | 0.00 0.00% |
| 12/24/09 | 32.99 | 33.31 | 32.62 | 171,217 | 33.24 | +0.33 +1.00% |
| 12/23/09 | 32.98 | 33.19 | 32.29 | 336,095 | 32.91 | +0.04 +0.12% |
| 12/22/09 | 32.64 | 33.09 | 32.17 | 594,234 | 32.87 | +0.37 +1.14% |
| 12/21/09 | 31.50 | 32.86 | 31.42 | 656,047 | 32.50 | +1.25 +4.00% |
| 12/18/09 | 31.09 | 31.37 | 30.17 | 662,537 | 31.25 | +0.46 +1.49% |
| 12/17/09 | 30.90 | 31.85 | 30.67 | 653,195 | 30.79 | -0.58 -1.85% |
| 12/16/09 | 31.93 | 32.30 | 30.85 | 720,891 | 31.37 | -0.21 -0.66% |
| 12/15/09 | 31.42 | 33.50 | 31.26 | 1,937,167 | 31.58 | +0.11 +0.35% |
| 12/14/09 | 30.98 | 31.52 | 29.72 | 1,242,455 | 31.47 | +1.79 +6.03% |
| 12/11/09 | 28.98 | 29.83 | 28.66 | 502,833 | 29.68 | +0.73 +2.52% |
| 12/10/09 | 29.06 | 29.30 | 28.82 | 836,002 | 28.95 | +0.07 +0.24% |
| 12/09/09 | 29.10 | 29.47 | 28.71 | 945,570 | 28.88 | -0.18 -0.62% |
| 12/08/09 | 27.97 | 30.09 | 27.53 | 2,807,648 | 29.06 | +0.84 +2.98% |
| 12/07/09 | 25.93 | 28.52 | 25.78 | 3,199,159 | 28.22 | +2.21 +8.50% |
| 12/04/09 | 25.64 | 26.40 | 25.40 | 561,636 | 26.01 | +0.81 +3.21% |
| 12/03/09 | 25.91 | 25.94 | 25.07 | 541,017 | 25.20 | -0.56 -2.17% |
| 12/02/09 | 25.57 | 26.65 | 25.49 | 1,300,380 | 25.76 | +0.29 +1.14% |
| \/ Download Data To Spreadsheet | ||||||
