Home |
Free Dividend Report |
Stock Splits Calendar |
NTRI Historical Stock Prices |
Preferred Stock Newsletter |
NTRI Options Chain |
NTRI Message Board |
NTRI (NTRI) has the following price history information. Looking back at NTRI historical stock prices for the last five trading days, on March 04, 2019, NTRI opened at $43.20, traded as high as $43.26 and as low as $43.13, and closed at $43.19. Trading volume was a total of 413.70K shares. On March 05, 2019, NTRI opened at $43.22, traded as high as $43.28 and as low as $43.05, and closed at $43.08. Trading volume was a total of 1.11M shares. On March 06, 2019, NTRI opened at $43.11, traded as high as $43.11 and as low as $42.89, and closed at $42.91. Trading volume was a total of 722.20K shares. On March 07, 2019, NTRI opened at $42.88, traded as high as $42.94 and as low as $42.81, and closed at $42.89. Trading volume was a total of 734.60K shares. On March 08, 2019, NTRI opened at $42.89, traded as high as $42.89 and as low as $42.89, and closed at $42.89. Trading volume was a total of 0 shares.
NTRI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into NTRI shares, starting with a $10,000 purchase of NTRI, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 03/08/2019 | ||
Start price/share: | $14.94 | ||
End price/share: | $42.89 | ||
Starting shares: | 669.34 | ||
Ending shares: | 762.34 | ||
Dividends reinvested/share: | $3.62 | ||
Total return: | 226.97% | ||
Average Annual Total Return: | 27.60% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $32,693.64 | ||
Years: | 4.86 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 03/08/2019 | ||
Start price/share: | $14.94 | ||
End price/share: | $42.89 | ||
Dividends collected/share: | $3.62 | ||
Total return: | 211.35% | ||
Average Annual Total Return: | 26.32% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $31,130.23 | ||
Years: | 4.86 |
NTRI Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
03/04/2019 | $43.20 | $43.26 | $43.13 | $43.19 | 413.70K |
03/05/2019 | $43.22 | $43.28 | $43.05 | $43.08 | 1.11M |
03/06/2019 | $43.11 | $43.11 | $42.89 | $42.91 | 722.20K |
03/07/2019 | $42.88 | $42.94 | $42.81 | $42.89 | 734.60K |
03/08/2019 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
About NTRI |
Nutrisystem is a provider of weight management products and services, including nutritionally balanced weight loss programs sold primarily online and over the telephone and multi-day kits and single items available at select retail locations. Co.'s multi-brand approach includes Nutrisystem and the South Beach Diet. Co.'s program customers purchase monthly food packages containing a four-week meal plan consisting of breakfasts, lunches, dinners, snacks and flex meals, which they supplement, depending on the program they are following, with items such as fruits, vegetables, lean protein and dairy. Co. also provides counseling from its weight loss counselors, dietitians and diabetes educators. |
NTRI Historical Closing Prices | |
Date | Close |
03/04/2019 | $43.19 |
03/05/2019 | $43.08 |
03/06/2019 | $42.91 |
03/07/2019 | $42.89 |
03/08/2019 | $42.89 |
Services Historical Prices |
NTRI is categorized under the Services sector; below are some other companies in the same sector:
NVR Historical Stock Prices Also explore: NTRI shares outstanding history
Free NTRI Email Alerts:
|
NTRI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.