NUTRACEUTICAL INTL Historical Stock Price

Below is the stock price history for Nutraceutical Intl NUTR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Nutraceutical Intl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Nutraceutical Intl Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-19	20.18	20.25	20.00	20.00	378
2013-06-18	20.05	20.20	20.00	20.00	1,444
2013-06-17	19.95	20.65	19.94	20.08	1,482
2013-06-14	20.16	20.16	20.10	20.10	101
2013-06-13	19.96	20.55	19.93	20.00	2,697
2013-06-12	20.15	20.15	19.90	20.10	635
2013-06-11	20.14	20.61	20.13	20.31	1,017
2013-06-10	20.30	20.30	19.98	20.26	932
2013-06-07	19.82	20.59	19.82	20.55	801
2013-06-06	19.68	20.24	19.68	19.96	2,988
2013-06-05	19.88	19.88	19.71	19.75	260
2013-06-04	19.78	19.90	19.61	19.63	663
2013-06-03	19.66	19.95	19.58	19.91	731
2013-05-31	19.53	19.76	19.51	19.69	855
2013-05-30	19.74	19.74	19.62	19.62	15
2013-05-28	19.74	19.80	19.74	19.80	133
2013-05-24	19.20	19.20	19.00	19.05	541
2013-05-23	19.07	19.07	19.00	19.00	422
2013-05-22	19.20	19.20	19.02	19.02	436
2013-05-21	19.43	19.51	19.24	19.24	879
2013-05-20	19.40	19.40	19.37	19.37	86
2013-05-17	19.29	19.40	19.10	19.40	1,710
2013-05-16	19.30	19.30	19.25	19.25	200
2013-05-15	18.97	19.14	18.90	19.14	636
2013-05-14	18.65	18.85	18.65	18.78	7,135
2013-05-13	18.34	18.50	18.34	18.50	578
2013-05-10	18.40	18.51	18.40	18.51	602
2013-05-09	18.61	18.61	18.41	18.47	4,538
2013-05-08	18.47	18.66	18.44	18.64	436
2013-05-07	18.46	18.55	18.46	18.475	1,358

» More Nutraceutical Intl Stock Price History