Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

13.07 -0.18 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.53 15.80 15.01 15.05 1,221,129 -0.61(-3.89%)
Oct 29, 2009 15.39 15.67 14.63 15.66 2,249,760 +0.40(+2.64%)
Oct 28, 2009 15.63 15.63 15.10 15.26 1,796,255 -0.38(-2.41%)
Oct 27, 2009 15.91 16.13 15.54 15.63 1,054,699 -0.18(-1.13%)
Oct 26, 2009 15.77 16.11 15.61 15.81 1,418,767 +0.17(+1.10%)
Oct 23, 2009 15.60 15.70 15.49 15.64 908,404 -0.21(-1.33%)
Oct 22, 2009 15.59 15.92 15.35 15.85 1,027,966 +0.24(+1.57%)
Oct 21, 2009 16.24 16.24 15.33 15.61 2,204,750 -0.36(-2.28%)
Oct 20, 2009 15.20 16.04 15.20 15.97 3,049,046 +1.46(+10.07%)
Oct 19, 2009 14.27 14.55 14.27 14.51 856,574 +0.32(+2.28%)
Oct 16, 2009 14.18 14.38 14.05 14.18 657,585 +0.06(+0.42%)
Oct 15, 2009 13.95 14.18 13.79 14.12 971,917 +0.11(+0.80%)
Oct 14, 2009 14.26 14.30 13.91 14.01 438,975 -0.01(-0.05%)
Oct 13, 2009 14.16 14.19 13.91 14.02 669,359 -0.04(-0.28%)
Oct 12, 2009 14.26 14.44 14.06 14.06 891,851 +0.00(+0.00%)
Oct 09, 2009 13.95 14.39 13.85 14.06 1,144,935 +0.70(+5.25%)
Oct 08, 2009 13.34 13.64 13.23 13.36 712,340 +0.07(+0.50%)
Oct 07, 2009 13.34 13.52 13.19 13.29 1,008,901 -0.03(-0.20%)
Oct 06, 2009 13.69 13.69 13.11 13.32 1,318,361 -0.24(-1.80%)
Oct 05, 2009 13.05 13.64 12.75 13.56 1,338,782 +0.65(+5.07%)
Oct 02, 2009 12.09 13.17 12.05 12.91 1,773,836 +0.80(+6.61%)
Oct 01, 2009 12.23 12.27 12.07 12.11 778,132 -0.15(-1.19%)
Sep 30, 2009 12.21 12.31 11.90 12.25 858,304 +0.13(+1.09%)
Sep 29, 2009 12.07 12.25 11.92 12.12 394,070 +0.09(+0.71%)
Sep 28, 2009 11.84 12.08 11.74 12.04 364,280 +0.28(+2.42%)
Sep 25, 2009 11.80 11.92 11.67 11.75 274,368 -0.05(-0.45%)
Sep 24, 2009 11.90 11.99 11.74 11.80 238,621 -0.02(-0.17%)
Sep 23, 2009 11.92 12.03 11.81 11.82 385,688 -0.09(-0.78%)
Sep 22, 2009 11.92 12.04 11.82 11.92 252,224 +0.04(+0.33%)
Sep 21, 2009 11.95 12.00 11.85 11.88 308,868 -0.15(-1.21%)
Sep 18, 2009 11.95 12.13 11.77 12.02 425,646 +0.10(+0.83%)
Sep 17, 2009 12.01 12.21 11.90 11.92 319,035 +0.01(+0.06%)
Sep 16, 2009 11.90 11.99 11.86 11.92 255,735 +0.03(+0.22%)
Sep 15, 2009 11.93 11.97 11.83 11.89 218,287 -0.04(-0.33%)
Sep 14, 2009 11.70 11.93 11.70 11.93 320,180 +0.19(+1.58%)
Sep 11, 2009 11.85 11.96 11.72 11.74 333,577 -0.11(-0.89%)
Sep 10, 2009 11.84 11.87 11.70 11.85 276,052 +0.07(+0.62%)
Sep 09, 2009 11.38 11.79 11.38 11.78 349,031 +0.34(+2.95%)
Sep 08, 2009 11.33 11.44 11.31 11.44 258,041 +0.17(+1.47%)
Sep 04, 2009 11.18 11.28 11.08 11.27 318,217 +0.13(+1.13%)
Sep 03, 2009 11.18 11.23 11.04 11.15 230,806 -0.01(-0.06%)
Sep 02, 2009 11.14 11.23 11.10 11.16 332,329 +0.02(+0.18%)
Sep 01, 2009 11.37 11.47 11.12 11.14 475,461 -0.27(-2.38%)
Aug 31, 2009 11.42 11.47 11.35 11.41 587,318 -0.09(-0.75%)
Aug 28, 2009 11.57 11.64 11.41 11.49 503,347 +0.05(+0.46%)
Aug 27, 2009 11.63 11.66 11.23 11.44 1,093,290 -0.22(-1.93%)
Aug 26, 2009 11.76 11.87 11.62 11.66 412,270 -0.15(-1.29%)
Aug 25, 2009 11.94 11.96 11.77 11.82 437,946 -0.09(-0.78%)
Aug 24, 2009 11.96 11.96 11.84 11.91 342,015 -0.01(-0.11%)
Aug 21, 2009 11.99 11.99 11.84 11.92 666,430 +0.02(+0.17%)
Aug 20, 2009 11.90 11.90 11.82 11.90 169,812 +0.00(+0.00%)
Aug 19, 2009 11.79 11.91 11.73 11.90 304,360 +0.00(+0.00%)
Aug 18, 2009 11.86 11.96 11.77 11.90 382,692 +0.13(+1.12%)
Aug 17, 2009 11.74 11.93 11.74 11.77 351,793 -0.13(-1.06%)
Aug 14, 2009 12.00 12.02 11.66 11.90 703,609 -0.11(-0.88%)
Aug 13, 2009 12.23 12.35 11.90 12.00 627,901 -0.19(-1.57%)
Aug 12, 2009 11.97 12.23 11.88 12.19 839,681 +0.24(+1.99%)
Aug 11, 2009 11.86 12.00 11.74 11.96 347,435 +0.07(+0.61%)
Aug 10, 2009 11.90 12.00 11.76 11.88 241,655 +0.01(+0.06%)
Aug 07, 2009 11.78 11.92 11.64 11.88 410,054 +0.21(+1.81%)
Aug 06, 2009 11.94 12.00 11.65 11.66 302,833 -0.22(-1.84%)
Aug 05, 2009 11.94 11.94 11.71 11.88 400,769 -0.01(-0.11%)
Aug 04, 2009 11.80 11.95 11.65 11.90 464,865 +0.09(+0.78%)
Aug 03, 2009 12.12 12.12 11.69 11.80 792,255 -0.11(-0.89%)
Jul 31, 2009 12.16 12.35 11.90 11.91 596,804 -0.32(-2.60%)
Jul 30, 2009 11.93 12.43 11.92 12.23 908,771 +0.40(+3.41%)
Jul 29, 2009 11.85 11.93 11.41 11.82 1,381,299 +0.64(+5.74%)
Jul 28, 2009 11.02 11.19 10.88 11.18 452,399 +0.28(+2.55%)
Jul 27, 2009 10.49 11.18 10.39 10.90 1,080,852 -0.60(-5.23%)
Jul 24, 2009 11.57 11.66 11.44 11.51 1,194 -0.06(-0.51%)
Jul 23, 2009 11.29 11.66 11.17 11.57 673,481 +0.32(+2.88%)
Jul 22, 2009 11.05 11.53 11.02 11.24 949,868 +0.18(+1.61%)
Jul 21, 2009 11.06 11.12 10.92 11.06 360,682 +0.15(+1.33%)
Jul 20, 2009 10.84 10.94 10.71 10.92 470,115 +0.15(+1.41%)
Jul 17, 2009 10.79 10.84 10.68 10.77 222,186 +0.01(+0.12%)
Jul 16, 2009 10.62 10.76 10.50 10.75 408,176 +0.11(+0.99%)
Jul 15, 2009 10.44 10.75 10.37 10.65 651,661 +0.36(+3.47%)
Jul 14, 2009 10.14 10.30 10.05 10.29 341,986 +0.15(+1.50%)
Jul 13, 2009 9.984 10.18 9.984 10.14 333,964 +0.19(+1.93%)
Jul 10, 2009 9.780 9.952 9.734 9.945 335,640 -0.01(-0.13%)
Jul 07, 2009 10.15 10.23 9.952 9.959 262,433 -0.17(-1.63%)
Jul 06, 2009 10.16 10.24 9.932 10.12 412,736 +1.04(+11.43%)
Jun 16, 2009 9.251 9.317 9.033 9.086 390,982 -0.07(-0.72%)
Jun 15, 2009 9.390 9.535 8.887 9.152 817,944 -0.35(-3.69%)
Jun 12, 2009 9.449 9.516 9.317 9.502 362,482 +0.00(+0.00%)
Jun 11, 2009 9.575 9.661 9.469 9.502 346,623 -0.08(-0.83%)
Jun 10, 2009 9.780 9.787 9.344 9.582 426,060 -0.11(-1.16%)
Jun 09, 2009 9.793 9.793 9.635 9.694 300,377 -0.07(-0.74%)
Jun 08, 2009 9.754 9.906 9.648 9.767 262,637 -0.09(-0.87%)
Jun 05, 2009 9.919 10.01 9.760 9.853 429,144 +0.01(+0.13%)
Jun 04, 2009 9.873 9.873 9.661 9.840 329,758 +0.00(+0.00%)
Jun 03, 2009 9.846 9.886 9.760 9.840 281,342 -0.06(-0.65%)
Jun 02, 2009 9.866 9.932 9.621 9.904 778,036 +0.02(+0.18%)
Jun 01, 2009 9.740 9.998 9.654 9.886 677,147 +0.29(+3.03%)
May 29, 2009 9.469 9.595 9.330 9.595 465,429 +0.19(+1.97%)
May 28, 2009 9.516 9.522 9.218 9.410 472,981 -0.03(-0.35%)
May 27, 2009 9.430 9.562 9.258 9.443 469,510 -0.03(-0.28%)
May 26, 2009 9.258 9.542 9.119 9.469 721,069 +0.20(+2.14%)
May 22, 2009 9.264 9.416 9.119 9.271 363,837 +0.03(+0.36%)
May 21, 2009 9.304 9.364 9.198 9.238 668,949 -0.04(-0.43%)
May 20, 2009 9.244 9.357 9.192 9.278 660,969 +0.08(+0.86%)
May 19, 2009 9.066 9.291 9.066 9.198 312,984 +0.09(+1.02%)
May 18, 2009 8.947 9.198 8.940 9.106 756,999 +0.25(+2.84%)
May 15, 2009 9.013 9.066 8.729 8.854 504,858 -0.18(-1.98%)
May 14, 2009 8.934 9.112 8.815 9.033 528,402 +0.13(+1.49%)
May 13, 2009 8.927 8.960 8.768 8.901 755,923 -0.15(-1.68%)
May 12, 2009 9.013 9.099 8.821 9.053 523,871 +0.10(+1.11%)
May 11, 2009 9.039 9.039 8.689 8.954 496,902 -0.04(-0.44%)
May 08, 2009 9.225 9.291 8.967 8.993 681,032 -0.05(-0.58%)
May 07, 2009 9.251 9.304 8.960 9.046 615,190 -0.11(-1.16%)
May 06, 2009 9.324 9.344 9.039 9.152 647,971 -0.09(-1.00%)
May 05, 2009 9.278 9.344 9.152 9.244 1,044,082 -0.13(-1.41%)
May 04, 2009 8.689 9.383 8.630 9.377 1,597,486 +0.81(+9.41%)
May 01, 2009 8.438 8.643 8.186 8.570 611,952 +0.09(+1.09%)
Apr 30, 2009 9.205 9.423 8.464 8.477 934,392 -0.61(-6.76%)
Apr 29, 2009 8.735 9.172 8.722 9.092 473,383 +0.32(+3.70%)
Apr 28, 2009 8.530 8.854 8.484 8.768 415,674 +0.20(+2.31%)
Apr 27, 2009 8.610 8.808 8.504 8.570 500,050 -0.18(-2.04%)
Apr 24, 2009 8.411 8.815 8.325 8.749 702,651 +0.40(+4.75%)
Apr 23, 2009 9.020 9.020 8.206 8.352 1,188,795 -0.71(-7.81%)
Apr 22, 2009 8.649 9.145 8.636 9.059 819,955 +0.27(+3.09%)
Apr 21, 2009 8.577 8.854 8.557 8.788 717,505 +0.20(+2.31%)
Apr 20, 2009 8.702 8.782 8.530 8.590 559,503 -0.36(-3.99%)
Apr 17, 2009 8.477 8.993 8.451 8.947 684,533 +0.49(+5.79%)
Apr 16, 2009 8.570 8.630 8.385 8.458 1,068,551 -0.01(-0.08%)
Apr 15, 2009 8.312 8.522 8.312 8.464 599,747 +0.09(+1.03%)
Apr 14, 2009 8.385 8.577 8.319 8.378 780,603 -0.14(-1.63%)
Apr 13, 2009 8.299 8.550 7.909 8.517 967,805 -0.09(-1.00%)
Apr 09, 2009 8.226 8.620 8.054 8.603 697,922 +0.59(+7.34%)
Apr 08, 2009 7.783 8.054 7.684 8.015 768,006 +0.32(+4.12%)
Apr 07, 2009 7.512 7.803 7.479 7.697 1,028,670 +0.09(+1.22%)
Apr 06, 2009 7.380 7.624 7.380 7.605 564,483 +0.15(+1.95%)
Apr 03, 2009 7.426 7.486 7.320 7.459 312,299 +0.00(+0.00%)
Apr 02, 2009 7.234 7.598 7.195 7.459 656,134 +0.43(+6.11%)
Apr 01, 2009 6.837 7.056 6.646 7.029 938,585 +0.09(+1.33%)
Mar 31, 2009 6.877 7.128 6.679 6.937 683,933 +0.21(+3.15%)
Mar 30, 2009 6.692 6.745 6.560 6.725 410,874 -0.20(-2.87%)
Mar 26, 2009 6.685 6.923 6.520 6.923 681,112 +0.40(+6.08%)
Mar 25, 2009 6.566 6.685 6.342 6.527 379,946 +0.04(+0.61%)
Mar 24, 2009 6.580 6.705 6.480 6.487 364,831 -0.22(-3.25%)
Mar 23, 2009 6.441 6.705 6.428 6.705 534,773 +0.39(+6.18%)
Mar 20, 2009 6.408 6.513 6.302 6.315 488,351 -0.07(-1.04%)
Mar 19, 2009 6.580 6.580 6.361 6.381 360,581 -0.14(-2.13%)
Mar 18, 2009 6.421 6.547 6.302 6.520 414,585 +0.08(+1.23%)
Mar 17, 2009 6.209 6.441 6.163 6.441 395,998 +0.24(+3.84%)
Mar 16, 2009 6.256 6.401 6.183 6.203 405,397 +0.04(+0.64%)
Mar 13, 2009 6.031 6.229 6.024 6.163 0 +0.13(+2.19%)
Mar 12, 2009 5.733 6.037 5.647 6.031 507,347 +0.25(+4.35%)
Mar 11, 2009 5.674 5.852 5.634 5.779 483,160 +0.18(+3.19%)
Mar 10, 2009 5.429 5.720 5.396 5.601 592,833 +0.28(+5.35%)
Mar 09, 2009 5.746 5.766 5.224 5.317 900,099 -0.51(-8.74%)
Mar 06, 2009 5.773 5.958 5.674 5.826 0 +0.03(+0.57%)
Mar 05, 2009 6.044 6.044 5.693 5.793 249,497 -0.30(-4.89%)
Mar 04, 2009 5.978 6.170 5.898 6.090 553,436 +0.22(+3.72%)
Mar 02, 2009 6.097 6.097 5.846 5.872 519,685 -0.34(-5.53%)
Feb 27, 2009 6.196 6.322 6.150 6.216 0 -0.03(-0.42%)
Feb 26, 2009 6.480 6.580 6.242 6.242 573,062 -0.15(-2.38%)
Feb 25, 2009 6.884 6.996 6.355 6.394 513,275 -0.58(-8.34%)
Feb 24, 2009 6.791 7.036 6.666 6.976 330,339 +0.29(+4.35%)
Feb 23, 2009 6.957 7.023 6.666 6.685 351,886 -0.20(-2.88%)
Feb 20, 2009 6.904 7.036 6.798 6.884 0 -0.13(-1.79%)
Feb 19, 2009 7.155 7.214 6.970 7.009 314,547 -0.15(-2.12%)
Feb 18, 2009 7.142 7.228 6.976 7.162 502,896 +0.00(+0.00%)
Feb 17, 2009 7.122 7.307 7.076 7.162 642,436 -0.21(-2.87%)
Feb 13, 2009 7.433 7.519 7.300 7.373 329,914 -0.03(-0.45%)
Feb 12, 2009 7.320 7.426 7.128 7.406 418,029 -0.01(-0.18%)
Feb 11, 2009 7.406 7.492 7.314 7.419 384,375 +0.03(+0.45%)
Feb 10, 2009 7.314 7.644 7.314 7.386 706,789 +0.02(+0.27%)
Feb 09, 2009 7.228 7.611 7.029 7.366 665,011 +0.13(+1.83%)
Feb 06, 2009 6.348 7.452 6.137 7.234 921,471 +1.00(+16.01%)
Feb 05, 2009 6.262 6.315 6.110 6.236 504,026 -0.03(-0.42%)
Feb 04, 2009 6.388 6.480 6.236 6.262 328,228 -0.15(-2.27%)
Feb 03, 2009 6.414 6.454 6.249 6.408 450,471 +0.03(+0.52%)
Feb 02, 2009 6.170 6.414 6.137 6.375 434,198 +0.10(+1.58%)
Jan 30, 2009 6.507 6.540 6.236 6.275 0 -0.19(-2.87%)
Jan 29, 2009 6.685 6.699 6.441 6.461 396,848 -0.28(-4.12%)
Jan 28, 2009 6.831 6.864 6.679 6.738 422,727 +0.05(+0.69%)
Jan 27, 2009 6.732 6.844 6.656 6.692 361,957 -0.02(-0.30%)
Jan 26, 2009 6.547 6.811 6.522 6.712 457,371 +0.20(+3.05%)
Jan 23, 2009 6.361 6.553 6.355 6.513 493,206 -0.01(-0.10%)
Jan 22, 2009 6.461 6.685 6.408 6.520 358,933 -0.11(-1.60%)
Jan 21, 2009 6.474 6.646 6.308 6.626 525,892 +0.24(+3.83%)
Jan 20, 2009 6.632 6.738 6.375 6.381 364,617 -0.32(-4.83%)
Jan 16, 2009 6.877 6.877 6.500 6.705 0 -0.10(-1.46%)
Jan 15, 2009 6.712 6.851 6.547 6.804 343,025 +0.11(+1.58%)
Jan 14, 2009 6.837 6.851 6.619 6.699 371,625 -0.26(-3.80%)
Jan 13, 2009 6.864 7.102 6.831 6.963 340,129 +0.11(+1.54%)
Jan 12, 2009 6.930 7.009 6.798 6.857 273,164 -0.07(-0.96%)
Jan 09, 2009 7.208 7.419 6.910 6.923 483,810 -0.32(-4.38%)
Jan 08, 2009 7.234 7.281 7.069 7.241 406,694 +0.00(+0.00%)
Jan 07, 2009 7.267 7.360 7.148 7.241 482,363 -0.15(-1.97%)
Jan 06, 2009 6.963 7.446 6.963 7.386 582,125 +0.40(+5.68%)
Jan 05, 2009 7.016 7.016 6.824 6.990 429,856 -0.01(-0.09%)
Jan 02, 2009 6.910 7.042 6.864 6.996 0 +0.10(+1.44%)
Jan 01, 2009 6.434 6.930 6.434 6.897 0 +0.00(+0.00%)
Dec 31, 2008 6.434 6.930 6.434 6.897 629,945 +0.50(+7.86%)
Dec 30, 2008 6.236 6.408 6.203 6.394 360,261 +0.20(+3.31%)
Dec 29, 2008 6.361 6.388 6.125 6.189 352,176 -0.17(-2.70%)
Dec 26, 2008 6.348 6.434 6.302 6.361 0 +0.03(+0.52%)
Dec 24, 2008 6.117 6.335 6.117 6.328 430,367 +0.24(+4.02%)
Dec 23, 2008 6.229 6.256 6.024 6.084 482,484 -0.16(-2.54%)
Dec 22, 2008 6.289 6.308 6.103 6.242 516,918 -0.01(-0.11%)
Dec 19, 2008 6.275 6.467 6.216 6.249 1,181,611 -0.03(-0.53%)
Dec 18, 2008 6.256 6.342 6.183 6.282 603,839 +0.09(+1.39%)
Dec 17, 2008 6.229 6.269 6.150 6.196 475,609 -0.05(-0.85%)
Dec 16, 2008 6.282 6.315 6.077 6.249 877,843 +0.09(+1.50%)
Dec 15, 2008 6.375 6.434 6.070 6.156 758,351 -0.20(-3.22%)
Dec 12, 2008 6.441 6.513 6.189 6.361 0 -0.20(-3.02%)
Dec 11, 2008 6.699 6.871 6.480 6.560 513,077 -0.14(-2.07%)
Dec 10, 2008 6.752 6.923 6.632 6.699 423,603 +0.03(+0.50%)
Dec 09, 2008 6.877 7.214 6.666 6.666 853,033 -0.34(-4.82%)
Dec 08, 2008 6.778 7.128 6.705 7.003 752,401 +0.39(+5.90%)
Dec 05, 2008 6.355 6.646 6.203 6.613 0 +0.03(+0.50%)
Dec 04, 2008 6.679 6.976 6.394 6.580 705,730 -0.20(-3.02%)
Dec 03, 2008 6.619 7.049 6.500 6.785 711,814 -0.03(-0.39%)
Dec 02, 2008 6.176 6.837 6.176 6.811 951,626 +0.58(+9.23%)
Dec 01, 2008 7.049 7.049 6.196 6.236 556,794 -0.88(-12.36%)
Nov 28, 2008 6.923 7.115 6.917 7.115 227,769 +0.10(+1.41%)
Nov 26, 2008 6.355 7.016 6.312 7.016 536,018 +0.53(+8.15%)
Nov 25, 2008 6.170 6.487 6.090 6.487 539,744 +0.32(+5.26%)
Nov 24, 2008 6.236 6.580 6.031 6.163 1,111,395 +0.01(+0.11%)
Nov 21, 2008 6.249 6.249 5.568 6.156 770,656 +0.15(+2.42%)
Nov 20, 2008 6.520 6.659 5.991 6.011 472,527 -0.58(-8.73%)
Nov 19, 2008 7.016 7.109 6.573 6.586 456,924 -0.41(-5.86%)
Nov 18, 2008 7.466 7.466 6.672 6.996 531,928 -0.30(-4.08%)
Nov 17, 2008 6.957 7.499 6.864 7.294 484,627 +0.31(+4.45%)
Nov 14, 2008 7.426 7.486 6.983 6.983 0 -0.55(-7.29%)
Nov 13, 2008 6.970 7.538 6.632 7.532 820,729 +0.59(+8.48%)
Nov 12, 2008 7.406 7.446 6.923 6.943 537,711 -0.58(-7.65%)
Nov 11, 2008 7.710 7.776 7.505 7.519 365,212 -0.24(-3.07%)
Nov 10, 2008 8.114 8.140 7.651 7.757 526,943 -0.17(-2.17%)
Nov 07, 2008 7.935 8.061 7.743 7.929 0 +0.02(+0.25%)
Nov 06, 2008 8.034 8.239 7.896 7.909 571,648 -0.13(-1.56%)
Nov 05, 2008 8.471 8.577 7.975 8.034 455,396 -0.51(-5.96%)
Nov 04, 2008 8.504 8.682 8.332 8.544 521,837 +0.09(+1.10%)
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.