Historical Prices for Nutraceutical Intl Corp (NUTR)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Nutraceutical International Corp. (NUTR)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	6.60	7.19	6.60	7.19	19,932	0.78	12.17%
12/1/08	6.47	6.91	6.33	6.41	5,491	-0.67	-9.46%
11/28/08	7.10	7.10	6.90	7.08	7,500	-0.01	-0.14%
11/26/08	6.52	7.10	6.52	7.09	44,717	0.09	1.29%
11/25/08	6.65	7.00	6.65	7.00	9,734	0.10	1.45%
11/24/08	6.37	6.97	6.37	6.90	27,915	0.25	3.76%
11/21/08	6.86	6.86	6.32	6.65	5,661	0.05	0.76%
11/20/08	6.60	6.75	6.46	6.60	5,000	-0.44	-6.25%
11/19/08	7.60	7.64	6.86	7.04	4,619	-1.10	-13.51%
11/18/08	7.18	8.14	6.92	8.14	3,658	0.81	11.05%
11/17/08	7.02	7.33	6.59	7.33	5,686	0.07	0.96%
11/14/08	7.25	7.29	7.21	7.26	698	-0.26	-3.46%
11/13/08	6.77	7.5513	6.77	7.52	5,644	0.92	13.94%
11/12/08	7.15	7.41	6.60	6.60	12,832	-0.37	-5.31%
11/11/08	7.05	7.15	6.97	6.97	5,659	-0.27	-3.73%
11/10/08	7.22	7.31	7.06	7.24	7,300	0.17	2.40%
11/7/08	7.68	8.53	7.06	7.07	10,050	-0.96	-11.96%
11/6/08	8.85	8.88	7.73	8.03	17,258	-0.76	-8.65%
11/5/08	8.86	9.00	8.04	8.79	12,427	-0.36	-3.93%
11/4/08	8.85	9.18	8.85	9.15	27,640	-0.03	-0.33%
11/3/08	9.33	9.33	9.03	9.18	9,944	0.03	0.33%
10/31/08	9.18	9.23	9.09	9.15	15,010	0.15	1.67%
10/30/08	7.762	9.14	7.762	9.00	20,817	1.22	15.68%
10/29/08	7.92	7.92	7.78	7.78	1,100	-0.22	-2.75%
10/28/08	7.8701	8.00	7.83	8.00	3,250	0.20	2.56%
10/27/08	7.76	7.81	7.76	7.80	3,300	0.04	0.52%
10/24/08	8.41	8.41	7.63	7.76	2,920	-0.8501	-9.87%
10/23/08	8.95	8.95	8.6101	8.6101	1,847	-0.3199	-3.58%
10/22/08	8.75	9.00	8.75	8.93	3,000	0.24	2.76%
10/21/08	8.51	8.69	8.4625	8.69	4,652	-0.12	-1.36%
10/20/08	8.77	8.87	8.76	8.81	1,933	0.14	1.61%
10/17/08	8.6733	8.75	8.65	8.67	4,050	-0.32	-3.56%
10/16/08	7.87	9.00	6.80	8.99	22,396	1.49	19.87%
10/15/08	8.19	8.19	7.37	7.50	9,202	-0.68	-8.31%
10/14/08	8.57	8.57	8.18	8.18	3,113	0.30	3.81%
10/13/08	7.54	7.88	7.08	7.88	58,748	0.88	12.57%
10/10/08	7.50	7.50	6.74	7.00	21,378	-0.37	-5.02%
10/9/08	7.62	7.9225	7.21	7.37	25,150	-0.32	-4.16%
10/8/08	8.13	8.13	7.555	7.69	29,510	-0.59	-7.13%
10/7/08	9.23	9.7499	8.27	8.28	13,598	-0.68	-7.59%
10/6/08	10.54	10.5595	8.60	8.96	37,668	-1.93	-17.72%
10/3/08	10.74	10.99	10.4301	10.89	15,778	0.31	2.93%
10/2/08	10.82	10.92	10.58	10.58	12,602	-0.1999	-1.85%
10/1/08	11.03	11.03	10.49	10.7799	50,710	-0.2501	-2.27%
9/30/08	11.0701	11.26	11.00	11.03	9,408	0.03	0.27%
9/29/08	11.1001	11.23	11.00	11.00	9,430	–	–
9/26/08	10.99	11.115	10.91	11.00	12,300	–	–
9/25/08	11.00	11.20	10.99	11.00	11,202	–	–
9/24/08	11.01	11.04	10.94	11.00	21,398	–	–
9/23/08	11.05	11.09	10.88	11.00	12,480	-0.05	-0.45%
9/22/08	11.02	11.05	11.02	11.05	4,155	-0.1201	-1.08%
9/19/08	11.10	11.75	11.10	11.1701	6,686	0.5701	5.38%
9/18/08	11.08	11.35	10.56	10.60	16,506	-0.49	-4.42%
9/17/08	11.03	11.25	10.98	11.09	14,346	-0.32	-2.80%
9/16/08	11.57	11.75	11.41	11.41	6,253	-0.58	-4.84%
9/15/08	11.62	12.10	11.24	11.99	5,807	-0.16	-1.32%
9/12/08	0.00	0.00	0.00	12.15	26	–	–
9/11/08	11.92	12.30	11.92	12.15	4,900	0.11	0.91%
9/10/08	12.04	12.04	12.04	12.04	100	0.06	0.50%
9/9/08	12.23	12.23	11.94	11.98	5,284	–	–
9/8/08	11.83	12.06	11.8299	11.98	10,857	0.13	1.10%
9/5/08	12.02	12.02	11.84	11.85	2,461	0.06	0.51%
9/4/08	12.05	12.08	11.79	11.79	6,886	-0.12	-1.01%
9/3/08	11.80	12.05	11.80	11.91	12,029	-0.035	-0.29%