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

Nu Skin Enterprises (NY: NUS )

13.35 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2002 7.577 7.597 7.564 7.590 135,632 +0.01(+0.17%)
Oct 30, 2002 7.564 7.597 7.485 7.577 516,947 -0.02(-0.26%)
Oct 29, 2002 7.584 7.643 7.544 7.597 158,036 +0.07(+0.88%)
Oct 28, 2002 7.729 7.789 7.498 7.531 287,613 -0.17(-2.15%)
Oct 25, 2002 7.762 7.775 7.663 7.696 277,168 -0.10(-1.27%)
Oct 24, 2002 7.762 7.954 7.749 7.795 176,655 -0.03(-0.42%)
Oct 23, 2002 7.795 7.954 7.399 7.828 421,429 +0.03(+0.42%)
Oct 22, 2002 7.927 7.954 7.742 7.795 145,774 -0.18(-2.32%)
Oct 21, 2002 8.225 8.225 7.927 7.980 139,416 -0.48(-5.62%)
Oct 18, 2002 8.390 8.542 8.390 8.456 179,682 +0.13(+1.59%)
Oct 17, 2002 8.033 8.575 8.033 8.324 234,329 +0.29(+3.62%)
Oct 16, 2002 8.159 8.165 7.960 8.033 250,677 -0.22(-2.72%)
Oct 15, 2002 7.795 8.258 7.795 8.258 154,251 +0.57(+7.48%)
Oct 14, 2002 8.013 8.020 7.597 7.683 166,058 -0.40(-4.91%)
Oct 11, 2002 7.960 8.145 7.874 8.079 268,540 +0.05(+0.66%)
Oct 10, 2002 7.736 8.026 7.729 8.026 142,141 +0.36(+4.65%)
Oct 09, 2002 7.762 8.059 7.637 7.670 224,641 -0.46(-5.61%)
Oct 08, 2002 7.762 8.324 7.762 8.125 188,159 +0.36(+4.68%)
Oct 07, 2002 7.795 7.888 7.729 7.762 233,723 -0.10(-1.26%)
Oct 04, 2002 8.092 8.159 7.756 7.861 175,141 -0.36(-4.42%)
Oct 03, 2002 8.092 8.522 8.066 8.225 113,834 +0.03(+0.40%)
Oct 02, 2002 8.555 8.561 8.185 8.192 240,687 -0.43(-4.98%)
Oct 01, 2002 8.092 8.647 7.927 8.621 402,356 +0.56(+6.97%)
Sep 30, 2002 7.597 8.125 7.597 8.059 288,218 +0.33(+4.27%)
Sep 27, 2002 8.159 8.178 7.729 7.729 192,549 -0.26(-3.31%)
Sep 26, 2002 7.630 8.238 7.630 7.993 302,750 +0.55(+7.36%)
Sep 25, 2002 7.498 7.650 7.392 7.445 164,091 -0.05(-0.70%)
Sep 24, 2002 7.762 7.921 7.405 7.498 333,026 -0.58(-7.20%)
Sep 23, 2002 8.092 8.178 7.795 8.079 242,352 +0.05(+0.58%)
Sep 20, 2002 7.465 8.053 7.465 8.033 265,361 +0.50(+6.67%)
Sep 19, 2002 8.073 8.125 7.432 7.531 259,154 -0.54(-6.63%)
Sep 18, 2002 8.357 8.410 8.066 8.066 164,999 -0.22(-2.71%)
Sep 17, 2002 8.687 8.707 8.251 8.291 237,962 -0.40(-4.56%)
Sep 16, 2002 8.852 8.918 8.687 8.687 264,150 +0.10(+1.15%)
Sep 13, 2002 8.522 8.746 8.482 8.588 413,709 +0.03(+0.39%)
Sep 12, 2002 8.264 8.561 8.092 8.555 151,678 +0.28(+3.35%)
Sep 11, 2002 8.390 8.489 8.225 8.277 127,458 -0.21(-2.49%)
Sep 10, 2002 8.244 8.555 8.125 8.489 265,815 +0.26(+3.21%)
Sep 09, 2002 8.040 8.258 8.020 8.225 204,054 +0.20(+2.55%)
Sep 06, 2002 7.980 8.046 7.597 8.020 238,567 +0.04(+0.50%)
Sep 05, 2002 8.092 8.159 7.914 7.980 238,567 -0.09(-1.06%)
Sep 04, 2002 7.927 8.225 7.848 8.066 358,608 +0.14(+1.75%)
Sep 03, 2002 8.258 8.258 7.762 7.927 140,022 -0.33(-4.00%)
Aug 30, 2002 8.092 8.291 7.993 8.258 932,775 +0.22(+2.80%)
Aug 29, 2002 7.795 8.225 7.795 8.033 246,136 -0.03(-0.33%)
Aug 28, 2002 8.059 8.264 8.013 8.059 198,756 -0.17(-2.01%)
Aug 27, 2002 8.205 8.258 7.954 8.225 254,613 +0.00(+0.00%)
Aug 26, 2002 7.808 8.225 7.656 8.225 172,870 +0.43(+5.51%)
Aug 23, 2002 7.894 8.106 7.795 7.795 204,659 -0.13(-1.67%)
Aug 22, 2002 7.927 7.993 7.802 7.927 625,786 +0.01(+0.17%)
Aug 21, 2002 7.828 7.914 7.564 7.914 163,031 +0.05(+0.67%)
Aug 20, 2002 7.861 7.927 7.597 7.861 189,370 +0.32(+4.20%)
Aug 16, 2002 7.531 7.637 7.425 7.544 253,402 +0.03(+0.35%)
Aug 15, 2002 7.432 7.524 7.306 7.518 178,925 +0.05(+0.71%)
Aug 14, 2002 7.300 7.465 6.936 7.465 199,210 +0.23(+3.20%)
Aug 13, 2002 7.544 7.544 7.168 7.234 219,797 -0.32(-4.20%)
Aug 12, 2002 7.597 7.742 7.432 7.551 542,832 +0.60(+8.65%)
Aug 07, 2002 6.824 7.069 6.811 6.950 305,172 +0.16(+2.33%)
Aug 06, 2002 6.903 6.963 6.599 6.791 381,768 -0.07(-1.06%)
Aug 05, 2002 6.824 7.168 6.732 6.864 724,483 +0.07(+1.07%)
Aug 02, 2002 6.474 6.791 6.282 6.791 392,970 +0.35(+5.44%)
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.