NTRI: Historical Prices for NutriSystem Inc

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	31.09	31.37	30.17	31.25	662,600	31.25
17-Dec-09	30.90	31.85	30.67	30.79	653,200	30.79
16-Dec-09	31.93	32.30	30.85	31.37	720,900	31.37
15-Dec-09	31.42	33.50	31.26	31.58	1,937,200	31.58
14-Dec-09	29.72	31.52	29.72	31.47	1,242,500	31.47
11-Dec-09	28.98	29.83	28.66	29.68	502,900	29.68
10-Dec-09	29.06	29.30	28.82	28.95	836,000	28.95
9-Dec-09	29.10	29.47	28.71	28.88	945,600	28.88
8-Dec-09	27.97	30.09	27.53	29.06	2,807,700	29.06
7-Dec-09	25.93	28.52	25.78	28.22	3,199,200	28.22
4-Dec-09	25.64	26.40	25.40	26.01	561,700	26.01
3-Dec-09	25.91	25.94	25.07	25.20	541,100	25.20
2-Dec-09	25.57	26.65	25.49	25.76	1,300,400	25.76
1-Dec-09	25.00	25.75	24.95	25.47	814,700	25.47
30-Nov-09	24.65	24.78	24.15	24.70	556,900	24.70
27-Nov-09	24.47	24.94	24.01	24.56	276,200	24.56
25-Nov-09	24.64	25.25	24.35	25.01	580,100	25.01
24-Nov-09	23.87	24.53	23.47	24.47	757,200	24.47
23-Nov-09	23.08	24.50	22.97	23.93	1,026,000	23.93
20-Nov-09	22.50	22.92	22.21	22.79	395,800	22.79
19-Nov-09	22.86	22.86	22.39	22.70	534,400	22.70
18-Nov-09	23.24	23.42	22.88	23.08	242,300	23.08
17-Nov-09	22.90	23.38	22.57	23.31	479,000	23.31
16-Nov-09	22.68	22.96	22.13	22.91	490,000	22.91
13-Nov-09	22.16	22.44	21.77	22.43	872,300	22.43
12-Nov-09	22.79	22.93	22.04	22.16	482,800	22.16
11-Nov-09	22.44	22.85	22.11	22.76	1,449,600	22.76
10-Nov-09	22.25	22.37	21.91	22.09	729,600	22.09
9-Nov-09	22.42	22.60	22.24	22.34	370,500	22.34
6-Nov-09	21.50	22.35	21.30	22.32	711,000	22.32
5-Nov-09	21.81	21.87	21.45	21.70	761,200	21.70
4-Nov-09	22.45	22.79	21.67	21.72	810,600	21.72
4-Nov-09	$ 0.175 Dividend
3-Nov-09	21.87	22.60	21.87	22.45	998,200	22.28
2-Nov-09	21.57	22.39	21.52	22.08	914,500	21.91
30-Oct-09	21.53	21.74	21.00	21.52	1,079,400	21.35
29-Oct-09	21.48	21.74	20.70	21.69	1,134,300	21.52
28-Oct-09	19.11	22.00	18.78	21.23	3,430,800	21.06
27-Oct-09	19.44	19.64	18.62	18.93	1,054,000	18.78
26-Oct-09	19.50	20.02	19.06	19.31	689,900	19.16
23-Oct-09	19.19	19.65	19.11	19.54	598,000	19.39
22-Oct-09	18.54	19.39	18.36	19.15	510,300	19.00
21-Oct-09	18.78	19.29	18.45	18.51	692,300	18.37
20-Oct-09	19.67	19.71	18.69	18.86	1,029,700	18.71
19-Oct-09	18.73	20.03	18.68	19.55	1,860,900	19.40
16-Oct-09	17.75	19.00	17.59	18.60	2,821,700	18.46
15-Oct-09	17.22	17.34	17.00	17.22	414,600	17.09
14-Oct-09	17.08	17.52	16.90	17.38	782,900	17.24
13-Oct-09	17.07	17.09	16.65	16.92	396,000	16.79
12-Oct-09	17.25	17.30	16.97	17.05	463,700	16.92
9-Oct-09	16.70	17.22	16.46	17.09	569,500	16.96
8-Oct-09	17.18	17.20	16.48	16.70	762,100	16.57
7-Oct-09	17.29	17.60	16.56	16.98	1,338,500	16.85
6-Oct-09	18.50	18.68	17.35	17.46	7,506,900	17.32
5-Oct-09	14.73	15.68	14.70	15.05	1,174,700	14.93
2-Oct-09	14.70	15.00	14.58	14.60	191,000	14.49
1-Oct-09	15.16	15.18	14.73	14.87	381,600	14.75
30-Sep-09	15.57	15.57	15.11	15.26	347,100	15.14
29-Sep-09	15.92	15.95	15.55	15.56	169,700	15.44
28-Sep-09	15.39	16.10	15.35	15.91	319,700	15.79
25-Sep-09	15.80	15.90	15.28	15.37	764,500	15.25
24-Sep-09	16.37	16.38	15.49	15.82	632,100	15.70
23-Sep-09	17.97	17.98	16.21	16.22	965,100	16.09
22-Sep-09	17.02	18.25	16.94	17.98	783,700	17.84
21-Sep-09	16.70	17.20	16.34	16.89	445,600	16.76
18-Sep-09	16.82	17.53	16.44	16.77	1,001,900	16.64
17-Sep-09	14.96	16.89	14.85	16.55	1,450,600	16.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions