Nutraceutical International Corporation (NUTR)

14.97 -0.13  -0.86%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Nutraceutical International Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 15.14 15.15 15.00 15.10 8650
May 25, 2012 15.09 15.22 14.96 14.99 6127
May 24, 2012 15.03 15.12 14.90 15.10 12284
May 23, 2012 14.90 15.12 14.90 15.04 11155
May 22, 2012 15.11 15.95 14.86 15.00 22732
May 21, 2012 15.00 15.13 15.00 15.09 10274
May 18, 2012 14.81 15.05 14.81 14.99 20024
May 17, 2012 14.92 15.12 14.82 15.00 16371
May 16, 2012 15.00 15.15 14.77 14.86 21390
May 15, 2012 15.15 15.15 14.86 14.89 30796
May 14, 2012 14.77 15.02 14.10 15.00 28146
May 11, 2012 14.97 15.10 14.93 14.96 14334
May 10, 2012 15.09 15.10 14.95 15.07 6351
May 9, 2012 14.88 15.13 14.76 14.99 13186
May 8, 2012 14.93 15.14 14.93 15.08 9574
May 7, 2012 14.43 15.01 14.43 14.95 20304
May 4, 2012 14.75 14.78 14.29 14.46 17349
May 3, 2012 14.91 14.91 14.69 14.80 15886
May 2, 2012 14.98 15.11 14.76 14.99 17847
May 1, 2012 15.22 15.44 15.08 15.09 15851
April 30, 2012 15.15 15.41 14.98 15.33 32160
April 27, 2012 15.05 15.13 14.97 15.13 15595
April 26, 2012 14.85 15.15 14.85 14.99 43903
April 25, 2012 15.03 15.03 14.85 14.95 12237
April 24, 2012 14.58 15.03 14.58 14.97 15068
April 23, 2012 14.69 14.86 14.60 14.62 23620
April 20, 2012 15.03 15.03 14.71 14.97 18649
April 19, 2012 14.92 14.99 14.58 14.82 17701
April 18, 2012 14.74 15.01 14.74 14.87 14298
April 17, 2012 14.60 14.94 14.59 14.84 11343
April 16, 2012 14.41 14.55 14.25 14.44 7359
April 13, 2012 14.50 14.50 14.25 14.36 21148
April 12, 2012 14.17 14.69 14.17 14.61 12351
April 11, 2012 14.15 14.23 13.90 14.21 17991
April 10, 2012 14.01 14.12 13.84 13.86 19810
April 9, 2012 14.28 14.40 13.81 13.93 31266
April 5, 2012 14.34 14.73 14.06 14.51 57124
April 4, 2012 14.50 14.56 14.27 14.34 32633
April 3, 2012 14.67 14.88 14.50 14.63 12552
April 2, 2012 14.53 14.81 14.53 14.81 17251
March 30, 2012 14.71 14.77 14.53 14.56 16335
March 29, 2012 14.37 14.67 14.37 14.58 7686
March 28, 2012 14.48 14.52 14.38 14.51 9754
March 27, 2012 14.35 14.71 14.30 14.46 33410
March 26, 2012 13.81 14.40 13.76 14.35 28118
March 23, 2012 13.11 13.69 13.06 13.64 21261
March 22, 2012 12.75 13.06 12.75 13.06 9410
March 21, 2012 12.89 13.08 12.76 12.82 15871
March 20, 2012 13.44 13.44 13.44 13.44 0.00
March 19, 2012 13.43 13.53 13.35 13.44 8278
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NUTR News

$NUTR forms bullish "Bottom Triangle" chart pattern. http://stks.co/3apz
about 30 days ago by RecogniaEvents
$NUIN only trading at 4-5 times earnings with .72 eps ttm. Comparables, $USNA $NUTR $AOB $HLF trading 7-15 x ttm eps watch $NUIN
about 489 days ago by Nater1
http://chart.ly/a7pgs3 $NUTR - Very little supply above 17. Low volume though
about 675 days ago by StockTradeJournal

Recent Quotes

Symbol Price Chg Chg % Market Cap
NUTR 14.97 -0.13 -0.86% 150.09M
NUS 43.53 +0.04 +0.09% 2.747B
NUROD 0.74 -0.01 -1.33%
NURO 0.72 -0.02 -2.70% 9.198M
NUO 17.50 +0.01 +0.06%
NUM 15.41 -0.01 -0.06%
NUE 35.90 -0.71 -1.94% 11.61B
NUCL 31.31 +0.16 +0.52%
NUAN 20.77 -0.63 -2.94% 6.595B
NU 35.95 -0.80 -2.18% 6.512B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close