Nautilus Group (NY: NLS )

7.000 USD -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 28.67 28.75 28.26 28.50 362,300 -0.16(-0.56%)
Jun 29, 2005 28.59 28.82 28.57 28.66 577,700 +0.07(+0.24%)
Jun 28, 2005 27.85 28.60 27.85 28.59 283,800 +0.89(+3.21%)
Jun 27, 2005 27.20 27.71 27.06 27.70 225,100 +0.50(+1.84%)
Jun 24, 2005 28.12 28.12 27.10 27.20 396,700 -0.81(-2.89%)
Jun 23, 2005 28.35 28.49 27.80 28.01 232,300 -0.44(-1.55%)
Jun 22, 2005 28.28 28.48 27.80 28.45 350,700 +0.28(+0.99%)
Jun 21, 2005 28.00 28.25 27.89 28.17 213,400 +0.17(+0.61%)
Jun 20, 2005 27.65 28.05 27.61 28.00 430,300 +0.28(+1.01%)
Jun 17, 2005 28.00 28.03 27.15 27.72 945,400 -0.78(-2.74%)
Jun 16, 2005 29.02 29.04 28.13 28.50 408,900 -0.45(-1.55%)
Jun 15, 2005 28.70 29.11 28.64 28.95 383,500 +0.45(+1.58%)
Jun 14, 2005 28.32 28.61 28.22 28.50 371,900 +0.35(+1.24%)
Jun 13, 2005 28.05 28.40 27.89 28.15 149,500 +0.10(+0.36%)
Jun 10, 2005 28.01 28.10 27.78 28.05 170,500 +0.04(+0.14%)
Jun 09, 2005 27.90 28.10 27.70 28.01 189,400 +0.00(+0.00%)
Jun 08, 2005 28.01 28.21 27.71 28.01 278,900 +0.00(+0.00%)
Jun 07, 2005 27.92 28.50 27.83 28.01 388,200 +0.23(+0.83%)
Jun 06, 2005 27.75 27.95 27.67 27.78 217,800 +0.10(+0.36%)
Jun 03, 2005 27.76 27.90 27.47 27.68 276,600 -0.18(-0.65%)
Jun 02, 2005 27.20 27.86 27.15 27.86 316,500 +0.63(+2.31%)
Jun 01, 2005 26.74 27.44 26.70 27.23 261,800 +0.46(+1.72%)
May 31, 2005 26.98 26.99 26.55 26.77 257,300 -0.26(-0.96%)
May 27, 2005 26.95 27.18 26.69 27.03 235,600 +0.20(+0.75%)
May 26, 2005 27.20 27.25 26.75 26.83 328,300 -0.25(-0.92%)
May 25, 2005 27.32 27.43 27.04 27.08 305,200 -0.19(-0.70%)
May 24, 2005 27.45 27.50 27.05 27.27 444,100 -0.27(-0.98%)
May 23, 2005 26.85 27.62 26.85 27.54 443,300 +0.55(+2.04%)
May 20, 2005 27.15 27.15 26.87 26.99 300,500 -0.08(-0.30%)
May 19, 2005 27.45 27.45 26.77 27.07 493,100 -0.38(-1.38%)
May 18, 2005 27.00 27.50 26.75 27.45 747,200 +0.53(+1.97%)
May 17, 2005 26.92 27.15 26.72 26.92 612,900 -0.03(-0.11%)
May 16, 2005 26.30 27.10 26.01 26.95 338,800 +0.60(+2.28%)
May 13, 2005 26.34 26.73 25.81 26.35 510,600 -0.06(-0.23%)
May 12, 2005 27.05 27.13 26.19 26.41 329,700 -0.64(-2.37%)
May 11, 2005 26.72 27.27 26.41 27.05 272,700 +0.33(+1.24%)
May 10, 2005 27.05 27.35 26.10 26.72 653,600 -0.44(-1.62%)
May 09, 2005 26.60 27.16 26.40 27.16 318,700 +0.42(+1.57%)
May 06, 2005 26.80 26.95 26.21 26.74 480,700 +0.00(+0.00%)
May 05, 2005 27.00 27.08 26.57 26.74 264,500 -0.19(-0.71%)
May 04, 2005 26.52 27.48 26.52 26.93 718,800 +0.66(+2.51%)
May 03, 2005 25.50 26.40 25.40 26.27 845,800 +0.62(+2.42%)
May 02, 2005 25.20 25.69 24.96 25.65 393,700 +0.79(+3.18%)
Apr 29, 2005 25.50 25.97 24.56 24.86 912,100 -0.25(-1.00%)
Apr 28, 2005 24.50 26.17 24.35 25.11 2,503,000 +2.41(+10.62%)
Apr 27, 2005 23.45 23.45 22.55 22.70 407,800 -0.75(-3.20%)
Apr 26, 2005 23.41 23.65 23.15 23.45 325,100 +0.05(+0.21%)
Apr 25, 2005 22.80 23.56 22.70 23.40 322,700 +0.72(+3.17%)
Apr 22, 2005 23.50 23.56 22.50 22.68 243,800 -0.82(-3.49%)
Apr 21, 2005 23.05 23.65 22.86 23.50 274,700 +0.59(+2.58%)
Apr 20, 2005 23.44 23.45 22.81 22.91 215,400 -0.54(-2.30%)
Apr 19, 2005 23.65 23.83 23.06 23.45 393,600 -0.03(-0.13%)
Apr 18, 2005 23.32 23.79 23.02 23.48 444,100 +0.12(+0.51%)
Apr 15, 2005 24.00 24.25 23.25 23.36 435,300 -0.50(-2.10%)
Apr 14, 2005 24.50 24.78 23.66 23.86 305,600 -0.69(-2.81%)
Apr 13, 2005 25.25 25.45 24.40 24.55 642,200 -0.76(-3.00%)
Apr 12, 2005 24.01 25.43 24.00 25.31 744,800 +1.31(+5.46%)
Apr 11, 2005 23.82 24.07 23.44 24.00 196,000 +0.23(+0.97%)
Apr 08, 2005 24.10 24.25 23.66 23.77 173,100 -0.33(-1.37%)
Apr 07, 2005 23.84 24.20 23.45 24.10 228,700 +0.30(+1.26%)
Apr 06, 2005 24.20 24.66 23.80 23.80 317,000 -0.18(-0.75%)
Apr 05, 2005 23.15 24.75 23.15 23.98 511,100 +0.90(+3.90%)
Apr 04, 2005 23.67 23.67 23.07 23.08 331,500 -0.56(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.