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: 7:00 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 (%)
Aug 29, 2003 7.432 7.518 7.405 7.465 102,481 +0.01(+0.18%)
Aug 28, 2003 7.432 7.498 7.366 7.452 415,828 +0.02(+0.27%)
Aug 27, 2003 7.498 7.531 7.379 7.432 171,659 -0.03(-0.44%)
Aug 26, 2003 7.465 7.531 7.399 7.465 194,971 +0.00(+0.00%)
Aug 25, 2003 7.531 7.597 7.445 7.465 218,737 -0.07(-0.88%)
Aug 22, 2003 7.617 7.663 7.531 7.531 309,865 -0.11(-1.38%)
Aug 21, 2003 7.617 7.716 7.597 7.637 326,668 +0.02(+0.26%)
Aug 20, 2003 7.630 7.663 7.584 7.617 167,724 -0.01(-0.17%)
Aug 19, 2003 7.683 7.696 7.610 7.630 346,801 -0.05(-0.69%)
Aug 18, 2003 7.696 7.795 7.630 7.683 108,384 +0.03(+0.35%)
Aug 15, 2003 7.663 7.696 7.623 7.656 34,059 +0.03(+0.35%)
Aug 14, 2003 7.571 7.683 7.564 7.630 145,774 +0.06(+0.79%)
Aug 13, 2003 7.723 7.723 7.538 7.571 66,907 -0.16(-2.05%)
Aug 12, 2003 7.518 7.729 7.505 7.729 141,687 +0.24(+3.17%)
Aug 11, 2003 7.465 7.577 7.465 7.491 147,591 +0.03(+0.35%)
Aug 08, 2003 7.498 7.571 7.465 7.465 123,522 -0.01(-0.09%)
Aug 07, 2003 7.432 7.577 7.399 7.471 384,947 +0.07(+0.98%)
Aug 06, 2003 7.320 7.485 7.320 7.399 274,141 +0.01(+0.18%)
Aug 05, 2003 7.379 7.465 7.366 7.386 82,651 -0.01(-0.09%)
Aug 04, 2003 7.399 7.458 7.287 7.392 166,361 -0.01(-0.18%)
Aug 01, 2003 7.630 7.630 7.359 7.405 160,458 -0.25(-3.28%)
Jul 31, 2003 7.696 7.729 7.432 7.656 247,044 -0.07(-0.86%)
Jul 30, 2003 7.729 7.762 7.597 7.723 517,401 -0.01(-0.09%)
Jul 29, 2003 7.531 7.927 7.505 7.729 950,940 +0.44(+5.98%)
Jul 28, 2003 6.969 7.300 6.969 7.293 245,682 +0.32(+4.64%)
Jul 25, 2003 7.002 7.002 6.930 6.969 122,311 +0.02(+0.29%)
Jul 24, 2003 7.002 7.035 6.936 6.950 130,182 -0.05(-0.66%)
Jul 23, 2003 7.049 7.055 6.897 6.996 204,508 -0.06(-0.84%)
Jul 22, 2003 6.857 7.062 6.804 7.055 123,825 +0.22(+3.19%)
Jul 21, 2003 6.870 6.897 6.804 6.837 95,215 -0.03(-0.48%)
Jul 18, 2003 6.950 6.969 6.857 6.870 220,099 -0.07(-1.05%)
Jul 17, 2003 7.002 7.062 6.864 6.943 136,086 -0.06(-0.85%)
Jul 16, 2003 7.075 7.075 6.996 7.002 105,660 -0.03(-0.47%)
Jul 15, 2003 7.035 7.069 7.002 7.035 483,341 -0.03(-0.47%)
Jul 14, 2003 7.002 7.115 7.002 7.069 355,581 +0.07(+0.94%)
Jul 11, 2003 7.069 7.121 7.002 7.002 109,747 -0.07(-1.03%)
Jul 10, 2003 6.989 7.102 6.989 7.075 362,241 +0.07(+0.94%)
Jul 09, 2003 6.837 7.009 6.837 7.009 295,484 +0.13(+1.92%)
Jul 08, 2003 6.804 6.903 6.798 6.877 212,833 +0.01(+0.10%)
Jul 07, 2003 6.897 6.917 6.804 6.870 176,049 +0.01(+0.10%)
Jul 03, 2003 6.831 6.870 6.751 6.864 50,559 -0.03(-0.48%)
Jul 02, 2003 6.771 6.897 6.751 6.897 235,086 +0.12(+1.75%)
Jul 01, 2003 6.870 6.877 6.765 6.778 134,118 -0.13(-1.82%)
Jun 30, 2003 6.811 6.936 6.811 6.903 773,528 +0.09(+1.36%)
Jun 27, 2003 6.765 6.910 6.745 6.811 244,774 -0.02(-0.29%)
Jun 26, 2003 6.771 6.837 6.705 6.831 206,476 +0.05(+0.78%)
Jun 25, 2003 6.745 6.804 6.699 6.778 224,187 +0.03(+0.39%)
Jun 24, 2003 6.685 6.811 6.646 6.751 210,411 +0.07(+0.99%)
Jun 23, 2003 6.606 6.738 6.586 6.685 362,392 +0.09(+1.40%)
Jun 20, 2003 6.599 6.639 6.573 6.593 331,663 +0.02(+0.30%)
Jun 19, 2003 6.613 6.672 6.560 6.573 313,498 -0.04(-0.60%)
Jun 18, 2003 6.672 6.705 6.593 6.613 249,618 -0.05(-0.69%)
Jun 17, 2003 6.606 6.732 6.593 6.659 98,242 +0.12(+1.82%)
Jun 16, 2003 6.619 6.626 6.520 6.540 302,750 -0.12(-1.79%)
Jun 13, 2003 6.388 6.672 6.388 6.659 438,686 +0.28(+4.35%)
Jun 12, 2003 6.415 6.494 6.381 6.381 95,215 -0.10(-1.53%)
Jun 11, 2003 6.309 6.540 6.177 6.481 252,645 +0.24(+3.81%)
Jun 10, 2003 6.150 6.243 6.124 6.243 432,025 +0.07(+1.07%)
Jun 09, 2003 6.309 6.315 6.091 6.177 255,824 -0.20(-3.11%)
Jun 06, 2003 6.415 6.461 6.309 6.375 1,109,279 +0.03(+0.42%)
Jun 05, 2003 6.375 6.514 6.309 6.348 465,782 -0.03(-0.52%)
Jun 04, 2003 6.269 6.408 6.157 6.381 438,686 +0.07(+1.15%)
Jun 03, 2003 6.580 6.626 5.972 6.309 1,133,196 -0.32(-4.79%)
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.