Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • NUTRI SYS INC NEW Historical Prices

  • Historical Data: NTRI

    Return as of November 25 2009

    1 Month 25.23%
    6 Month 76.17%
    YTD 67.72%
    1 Year 93.59%
    3 Year -63.25%
    5 Year 841.15%

  • NUTRI SYS INC NEW ( NTRI ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 689,888 20.015 19.06 19.50 19.31
    10/27/09 1.05 M 19.64 18.62 19.44 18.93
    10/28/09 3.43 M 22.00 18.78 19.11 21.23
    10/29/09 1.13 M 21.74 20.70 21.48 21.69
    10/30/09 1.08 M 21.74 21.00 21.53 21.52
    11/02/09 914,464 22.39 21.52 21.57 22.08
    11/03/09 999,905 22.60 21.87 21.87 22.45
    11/04/09 810,585 22.79 21.67 22.45 21.72
    11/05/09 761,109 21.87 21.45 21.81 21.70
    11/06/09 710,933 22.35 21.30 21.50 22.32
    11/09/09 370,418 22.60 22.24 22.42 22.34
    11/10/09 729,552 22.37 21.91 22.25 22.09
    11/11/09 1.44 M 22.85 22.11 22.44 22.76
    11/12/09 482,755 22.93 22.04 22.79 22.16
    11/13/09 872,284 22.44 21.77 22.16 22.43
    11/16/09 489,940 22.96 22.13 22.68 22.91
    11/17/09 478,931 23.38 22.57 22.90 23.31
    11/18/09 242,280 23.42 22.88 23.24 23.08
    11/19/09 534,329 22.86 22.39 22.86 22.70
    11/20/09 395,766 22.92 22.21 22.50 22.79
    11/23/09 1.02 M 24.50 22.97 23.08 23.93
    11/24/09 757,132 24.53 23.47 23.87 24.47

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: NTRI

    Valuation

    Calculate the value of or shares of NTRI , since