Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 6:34AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
NutriSystem Inc. (NTRI)On Nov 25: 25.01  Up 0.54 (2.21%)  
MORE ON NTRI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0924.6425.2524.3525.01580,10025.01
24-Nov-0923.8724.5323.4724.47757,20024.47
23-Nov-0923.0824.5022.9723.931,026,00023.93
20-Nov-0922.5022.9222.2122.79395,80022.79
19-Nov-0922.8622.8622.3922.70534,40022.70
18-Nov-0923.2423.4222.8823.08242,30023.08
17-Nov-0922.9023.3822.5723.31479,00023.31
16-Nov-0922.6822.9622.1322.91490,00022.91
13-Nov-0922.1622.4421.7722.43872,30022.43
12-Nov-0922.7922.9322.0422.16482,80022.16
11-Nov-0922.4422.8522.1122.761,449,60022.76
10-Nov-0922.2522.3721.9122.09729,60022.09
9-Nov-0922.4222.6022.2422.34370,50022.34
6-Nov-0921.5022.3521.3022.32711,00022.32
5-Nov-0921.8121.8721.4521.70761,20021.70
4-Nov-0922.4522.7921.6721.72810,60021.72
4-Nov-09 $ 0.175 Dividend
3-Nov-0921.8722.6021.8722.45998,20022.28
2-Nov-0921.5722.3921.5222.08914,50021.91
30-Oct-0921.5321.7421.0021.521,079,40021.35
29-Oct-0921.4821.7420.7021.691,134,30021.52
28-Oct-0919.1122.0018.7821.233,430,80021.06
27-Oct-0919.4419.6418.6218.931,054,00018.78
26-Oct-0919.5020.0219.0619.31689,90019.16
23-Oct-0919.1919.6519.1119.54598,00019.39
22-Oct-0918.5419.3918.3619.15510,30019.00
21-Oct-0918.7819.2918.4518.51692,30018.37
20-Oct-0919.6719.7118.6918.861,029,70018.71
19-Oct-0918.7320.0318.6819.551,860,90019.40
16-Oct-0917.7519.0017.5918.602,821,70018.46
15-Oct-0917.2217.3417.0017.22414,60017.09
14-Oct-0917.0817.5216.9017.38782,90017.24
13-Oct-0917.0717.0916.6516.92396,00016.79
12-Oct-0917.2517.3016.9717.05463,70016.92
9-Oct-0916.7017.2216.4617.09569,50016.96
8-Oct-0917.1817.2016.4816.70762,10016.57
7-Oct-0917.2917.6016.5616.981,338,50016.85
6-Oct-0918.5018.6817.3517.467,506,90017.32
5-Oct-0914.7315.6814.7015.051,174,70014.93
2-Oct-0914.7015.0014.5814.60191,00014.49
1-Oct-0915.1615.1814.7314.87381,60014.75
30-Sep-0915.5715.5715.1115.26347,10015.14
29-Sep-0915.9215.9515.5515.56169,70015.44
28-Sep-0915.3916.1015.3515.91319,70015.79
25-Sep-0915.8015.9015.2815.37764,50015.25
24-Sep-0916.3716.3815.4915.82632,10015.70
23-Sep-0917.9717.9816.2116.22965,10016.09
22-Sep-0917.0218.2516.9417.98783,70017.84
21-Sep-0916.7017.2016.3416.89445,60016.76
18-Sep-0916.8217.5316.4416.771,001,90016.64
17-Sep-0914.9616.8914.8516.551,450,60016.42
16-Sep-0914.7014.9114.6014.91214,40014.79
15-Sep-0914.3214.7114.3014.71206,90014.60
14-Sep-0914.2014.4114.0914.38140,90014.27
11-Sep-0914.6914.7014.2614.35182,60014.24
10-Sep-0914.7014.8414.5014.70243,00014.59
9-Sep-0914.5314.8414.2914.71285,30014.60
8-Sep-0914.2714.6614.2314.64427,10014.53
4-Sep-0913.9914.1913.8614.16218,30014.05
3-Sep-0913.2513.8813.2513.86182,30013.75
2-Sep-0913.8013.8913.5013.50354,30013.39
1-Sep-0914.1514.4913.8113.87282,70013.76
31-Aug-0914.2614.4114.0214.28318,70014.17
28-Aug-0914.6814.7314.3414.41143,50014.30
27-Aug-0914.3214.6414.2114.58369,90014.47
26-Aug-0914.4914.6914.3514.43260,00014.32
25-Aug-0914.8214.9014.5514.55332,70014.44
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions