Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 12:06PM ET - U.S. Markets close in 3 hours and 54 minutes. Dow  0.33% Nasdaq  0.66%

NBTY, Inc. (NTY)

At 11:50AM ET: 39.73   1.18 (2.88%)

MORE ON NTY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 40.79 41.12 40.17 40.91 297,900 40.91 25-Nov-09 42.59 42.67 41.91 41.99 416,500 41.99 24-Nov-09 42.40 42.82 41.75 42.50 517,100 42.50 23-Nov-09 42.17 43.13 41.99 42.21 1,318,400 42.21 20-Nov-09 42.37 42.47 41.47 41.85 621,100 41.85 19-Nov-09 43.11 43.11 42.30 42.69 601,500 42.69 18-Nov-09 43.45 43.45 42.93 43.36 682,100 43.36 17-Nov-09 42.65 43.71 42.55 43.40 1,070,300 43.40 16-Nov-09 41.75 42.81 41.75 42.52 966,000 42.52 13-Nov-09 40.62 41.56 40.62 41.52 677,000 41.52 12-Nov-09 39.51 41.29 39.46 40.61 1,371,600 40.61 11-Nov-09 39.99 40.34 39.02 39.40 874,400 39.40 10-Nov-09 38.73 40.08 37.30 39.87 2,267,400 39.87 9-Nov-09 39.63 41.11 39.63 40.38 1,138,100 40.38 6-Nov-09 38.32 39.72 38.00 39.53 816,400 39.53 5-Nov-09 37.22 38.47 37.14 38.44 691,200 38.44 4-Nov-09 37.25 37.88 36.82 36.92 555,700 36.92 3-Nov-09 36.56 37.19 35.92 37.06 890,000 37.06 2-Nov-09 36.51 36.75 35.52 36.57 782,400 36.57 30-Oct-09 38.02 38.22 36.27 36.41 486,400 36.41 29-Oct-09 36.98 38.23 36.75 38.19 689,600 38.19 28-Oct-09 38.26 38.50 36.62 36.83 612,000 36.83 27-Oct-09 39.50 39.73 38.44 38.45 563,800 38.45 26-Oct-09 40.50 40.95 39.25 39.54 608,000 39.54 23-Oct-09 41.65 41.65 40.12 40.50 342,100 40.50 22-Oct-09 41.12 41.48 40.46 41.24 412,000 41.24 21-Oct-09 41.18 42.37 41.12 41.25 753,200 41.25 20-Oct-09 41.45 41.45 40.59 41.34 365,200 41.34 19-Oct-09 41.17 42.00 41.17 41.28 230,400 41.28 16-Oct-09 41.49 41.78 40.88 41.24 456,400 41.24 15-Oct-09 41.36 41.67 41.03 41.63 335,000 41.63 14-Oct-09 41.21 41.78 40.66 41.66 349,800 41.66 13-Oct-09 41.17 41.26 40.69 41.04 356,500 41.04 12-Oct-09 41.49 41.89 41.08 41.37 346,000 41.37 9-Oct-09 40.58 41.66 40.48 41.59 447,100 41.59 8-Oct-09 40.67 40.80 40.38 40.71 458,300 40.71 7-Oct-09 40.63 40.79 40.06 40.43 259,900 40.43 6-Oct-09 40.23 41.31 40.05 40.89 544,100 40.89 5-Oct-09 39.53 40.16 39.14 40.16 508,500 40.16 2-Oct-09 39.00 39.57 38.47 39.32 444,500 39.32 1-Oct-09 39.59 39.66 38.80 39.11 287,800 39.11 30-Sep-09 39.53 39.86 38.79 39.58 428,900 39.58 29-Sep-09 39.46 39.71 39.05 39.50 247,400 39.50 28-Sep-09 39.14 39.74 38.84 39.31 479,200 39.31 25-Sep-09 38.86 39.27 38.68 38.85 222,600 38.85 24-Sep-09 39.75 39.87 38.60 38.97 264,700 38.97 23-Sep-09 39.93 40.13 39.46 39.51 394,800 39.51 22-Sep-09 40.00 40.00 39.38 39.75 319,400 39.75 21-Sep-09 39.75 40.06 39.51 39.81 438,700 39.81 18-Sep-09 39.82 40.00 39.73 39.88 939,000 39.88 17-Sep-09 39.76 40.00 39.47 39.62 391,400 39.62 16-Sep-09 39.17 39.95 39.06 39.92 323,800 39.92 15-Sep-09 38.98 39.41 38.52 39.24 519,200 39.24 14-Sep-09 39.34 39.69 38.47 39.11 534,500 39.11 11-Sep-09 40.00 40.16 39.36 39.49 350,500 39.49 10-Sep-09 39.08 40.46 38.55 39.95 1,181,600 39.95 9-Sep-09 37.60 38.70 37.39 38.55 758,800 38.55 8-Sep-09 38.07 38.78 36.97 37.46 542,600 37.46 4-Sep-09 36.41 37.69 36.31 37.60 287,200 37.60 3-Sep-09 36.64 36.71 36.02 36.36 222,400 36.36 2-Sep-09 36.26 36.90 36.20 36.46 420,100 36.46 1-Sep-09 36.75 37.67 35.80 36.37 503,300 36.37 31-Aug-09 37.10 37.10 36.22 37.06 473,100 37.06 28-Aug-09 37.41 37.72 36.87 37.42 439,000 37.42 27-Aug-09 37.23 37.41 36.18 37.10 339,900 37.10 26-Aug-09 37.72 37.86 36.74 37.18 304,400 37.18 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions