Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:39AM ET - U.S. Markets close in 4 hours and 21 minutes. Dow  0.34% Nasdaq  0.47%

NBTY, Inc. (NTY)

At 11:23AM ET: 42.47   0.32 (0.75%)

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* 9-Feb-10 43.25 43.26 41.94 42.79 834,000 42.79 8-Feb-10 43.67 43.69 43.01 43.07 384,300 43.07 5-Feb-10 44.51 44.75 42.67 43.43 728,900 43.43 4-Feb-10 45.66 45.82 44.56 44.62 567,200 44.62 3-Feb-10 44.83 46.06 44.83 45.74 903,100 45.74 2-Feb-10 44.29 45.16 44.10 45.10 545,000 45.10 1-Feb-10 44.82 44.96 44.11 44.30 774,300 44.30 29-Jan-10 44.88 45.38 44.36 44.53 839,400 44.53 28-Jan-10 46.00 46.06 43.63 44.91 1,393,100 44.91 27-Jan-10 42.78 43.38 42.68 43.23 735,200 43.23 26-Jan-10 41.82 42.75 41.46 42.71 682,900 42.71 25-Jan-10 42.38 42.40 41.72 41.78 510,700 41.78 22-Jan-10 42.66 43.42 41.89 41.99 396,400 41.99 21-Jan-10 44.19 44.49 42.62 42.78 483,100 42.78 20-Jan-10 44.52 44.52 43.76 44.08 353,700 44.08 19-Jan-10 44.79 45.10 44.45 45.02 401,100 45.02 15-Jan-10 44.94 45.28 44.40 44.70 411,500 44.70 14-Jan-10 45.47 45.64 44.97 45.10 341,700 45.10 13-Jan-10 45.08 45.65 44.65 45.46 393,700 45.46 12-Jan-10 44.99 45.81 44.70 45.04 1,000,500 45.04 11-Jan-10 44.75 45.00 44.29 44.50 350,400 44.50 8-Jan-10 44.62 44.88 44.50 44.72 243,000 44.72 7-Jan-10 44.81 44.90 44.35 44.79 392,900 44.79 6-Jan-10 44.60 45.05 44.51 44.73 818,900 44.73 5-Jan-10 43.95 44.99 43.62 44.47 883,400 44.47 4-Jan-10 43.62 44.55 43.62 43.98 376,400 43.98 31-Dec-09 43.63 43.89 43.43 43.54 265,100 43.54 30-Dec-09 43.85 44.12 43.37 43.52 189,300 43.52 29-Dec-09 43.93 44.31 43.85 43.92 206,400 43.92 28-Dec-09 44.46 44.88 43.87 44.00 290,400 44.00 24-Dec-09 43.88 44.39 43.75 44.19 107,400 44.19 23-Dec-09 43.71 44.31 43.61 43.88 289,500 43.88 22-Dec-09 43.63 43.85 43.49 43.74 421,100 43.74 21-Dec-09 43.43 43.87 43.32 43.43 518,300 43.43 18-Dec-09 43.36 43.57 42.80 43.16 703,700 43.16 17-Dec-09 43.54 43.76 42.97 43.21 245,600 43.21 16-Dec-09 43.74 44.03 43.71 43.93 344,000 43.93 15-Dec-09 43.95 44.13 43.40 43.62 540,600 43.62 14-Dec-09 43.90 44.36 43.73 44.25 823,500 44.25 11-Dec-09 43.43 43.68 43.18 43.50 380,100 43.50 10-Dec-09 43.45 43.90 43.23 43.45 473,600 43.45 9-Dec-09 44.18 44.21 42.92 43.15 837,900 43.15 8-Dec-09 43.08 44.12 42.50 43.94 1,116,000 43.94 7-Dec-09 43.15 43.38 42.68 43.18 1,218,700 43.18 4-Dec-09 42.60 43.21 42.18 42.87 997,400 42.87 3-Dec-09 41.92 42.66 41.67 42.00 888,400 42.00 2-Dec-09 41.36 42.15 41.32 41.96 462,300 41.96 1-Dec-09 40.51 41.58 40.36 41.27 518,300 41.27 30-Nov-09 41.00 41.00 39.52 40.14 867,800 40.14 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 * 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