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
2013-04-10	17.70	17.75	17.55	17.75	3,401
2013-04-09	17.61	17.61	17.55	17.55	535
2013-04-08	17.53	17.68	17.50	17.67	629
2013-04-05	17.29	17.53	17.29	17.39	2,818
2013-04-04	17.15	17.40	17.15	17.32	625
2013-04-03	16.57	17.09	16.57	16.85	1,079
2013-04-02	17.00	17.26	17.00	17.11	1,158
2013-04-01	17.03	17.22	17.02	17.11	2,261
2013-03-28	17.28	17.40	16.99	17.20	389
2013-03-27	17.14	17.35	17.07	17.07	425
2013-03-26	17.21	17.27	17.21	17.27	771
2013-03-25	17.09	17.25	17.09	17.25	156
2013-03-22	17.13	17.13	16.86	17.07	135
2013-03-21	16.81	16.91	16.75	16.85	362
2013-03-20	16.81	16.89	16.81	16.84	113
2013-03-19	16.85	16.88	16.76	16.88	250
2013-03-18	16.90	16.90	16.71	16.72	705
2013-03-15	16.88	16.88	16.70	16.84	1,000
2013-03-14	16.94	16.94	16.92	16.93	183
2013-03-13	16.91	16.93	16.75	16.77	220
2013-03-12	16.82	16.89	16.68	16.74	384
2013-03-11	16.75	16.85	16.63	16.73	708
2013-03-08	17.12	17.28	16.76	17.09	3,286
2013-03-07	17.43	17.43	16.80	17.12	925
2013-03-06	16.72	16.90	16.61	16.90	689
2013-03-05	16.44	16.59	16.38	16.59	1,191
2013-03-04	16.36	16.51	16.20	16.51	2,112
2013-03-01	16.46	16.46	16.34	16.45	488
2013-02-28	16.395	16.42	16.395	16.41	487
2013-02-27	16.43	16.47	16.30	16.30	824

» More Nutraceutical Intl Stock Price History