Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

7.360 +0.290 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 6.262 6.262 6.199 6.262 140,209 +0.01(+0.10%)
May 29, 2003 6.256 6.262 6.168 6.256 125,837 +0.01(+0.20%)
May 28, 2003 6.193 6.243 6.187 6.243 170,550 +0.05(+0.81%)
May 27, 2003 6.199 6.262 6.193 6.193 246,404 -0.01(-0.20%)
May 23, 2003 6.199 6.218 6.149 6.206 395,077 +0.01(+0.10%)
May 22, 2003 6.281 6.281 6.168 6.199 492,170 -0.07(-1.10%)
May 21, 2003 6.237 6.318 6.193 6.268 233,629 +0.03(+0.50%)
May 20, 2003 6.293 6.394 6.199 6.237 415,677 -0.03(-0.40%)
May 19, 2003 6.143 6.312 6.137 6.262 488,497 +0.09(+1.52%)
May 16, 2003 6.262 6.281 6.168 6.168 172,786 -0.11(-1.70%)
May 15, 2003 6.268 6.331 6.262 6.275 166,398 +0.01(+0.20%)
May 14, 2003 6.419 6.437 6.237 6.262 344,615 -0.11(-1.77%)
May 13, 2003 6.394 6.437 6.356 6.375 314,593 -0.08(-1.26%)
May 12, 2003 6.513 6.513 6.419 6.456 331,520 +0.28(+4.56%)
May 09, 2003 5.918 6.174 5.855 6.174 339,185 +0.35(+6.02%)
May 08, 2003 5.805 5.849 5.761 5.824 209,036 +0.02(+0.32%)
May 07, 2003 5.698 5.805 5.698 5.805 260,776 +0.06(+0.98%)
May 06, 2003 5.698 5.761 5.692 5.749 96,773 +0.01(+0.11%)
May 05, 2003 5.692 5.786 5.692 5.742 153,623 -0.01(-0.22%)
May 02, 2003 5.636 5.761 5.605 5.755 363,299 +0.15(+2.68%)
May 01, 2003 5.636 5.698 5.592 5.605 169,433 -0.03(-0.56%)
Apr 30, 2003 5.605 5.761 5.592 5.636 88,788 +0.06(+1.12%)
Apr 29, 2003 5.824 5.824 5.573 5.573 192,109 -0.22(-3.78%)
Apr 28, 2003 5.636 5.861 5.636 5.792 309,482 +0.25(+4.52%)
Apr 25, 2003 5.642 5.667 5.542 5.542 223,568 -0.10(-1.78%)
Apr 24, 2003 5.792 5.792 5.617 5.642 206,481 -0.12(-2.07%)
Apr 23, 2003 5.667 5.799 5.479 5.761 564,031 -0.02(-0.33%)
Apr 22, 2003 5.792 5.855 5.705 5.780 299,581 +0.03(+0.44%)
Apr 21, 2003 6.106 6.106 5.698 5.755 353,717 -0.24(-4.07%)
Apr 17, 2003 6.262 6.293 5.949 5.999 277,544 -0.25(-4.01%)
Apr 16, 2003 6.325 6.343 6.218 6.250 104,438 -0.04(-0.60%)
Apr 15, 2003 6.375 6.375 6.262 6.287 160,011 -0.12(-1.86%)
Apr 14, 2003 6.262 6.462 6.262 6.406 302,137 +0.05(+0.79%)
Apr 11, 2003 6.387 6.444 6.312 6.356 90,704 -0.06(-0.98%)
Apr 10, 2003 6.450 6.538 6.381 6.419 101,564 -0.03(-0.49%)
Apr 09, 2003 6.312 6.556 6.312 6.450 201,690 +0.06(+0.88%)
Apr 08, 2003 6.487 6.556 6.387 6.394 77,131 -0.11(-1.64%)
Apr 07, 2003 6.325 6.563 6.325 6.500 206,641 +0.34(+5.49%)
Apr 04, 2003 6.275 6.381 6.162 6.162 270,198 -0.05(-0.81%)
Apr 03, 2003 6.556 6.556 6.174 6.212 1,239,847 -0.35(-5.34%)
Apr 02, 2003 6.481 6.575 6.462 6.563 664,318 +0.13(+1.95%)
Apr 01, 2003 6.337 6.481 6.325 6.437 245,127 +0.13(+2.09%)
Mar 31, 2003 6.581 6.700 6.306 6.306 207,120 -0.28(-4.19%)
Mar 28, 2003 6.675 6.713 6.494 6.581 148,832 -0.19(-2.78%)
Mar 27, 2003 6.700 6.769 6.538 6.769 284,890 +0.16(+2.46%)
Mar 26, 2003 6.481 6.613 6.462 6.606 346,531 +0.16(+2.43%)
Mar 25, 2003 6.300 6.469 6.293 6.450 439,312 +0.18(+2.90%)
Mar 24, 2003 6.456 6.456 6.262 6.268 243,210 -0.18(-2.82%)
Mar 21, 2003 6.262 6.513 6.224 6.450 490,733 +0.19(+3.00%)
Mar 20, 2003 6.243 6.275 6.218 6.262 221,332 +0.02(+0.30%)
Mar 19, 2003 6.193 6.325 6.193 6.243 454,802 +0.11(+1.84%)
Mar 18, 2003 6.074 6.174 6.012 6.131 337,269 +0.06(+0.93%)
Mar 17, 2003 5.749 6.093 5.749 6.074 223,408 +0.33(+5.66%)
Mar 14, 2003 5.824 5.855 5.711 5.749 178,535 +0.01(+0.22%)
Mar 13, 2003 5.655 5.761 5.630 5.736 238,579 +0.14(+2.46%)
Mar 12, 2003 5.636 5.667 5.523 5.598 184,603 -0.06(-1.11%)
Mar 11, 2003 5.636 5.686 5.561 5.661 208,557 +0.00(+0.00%)
Mar 10, 2003 5.642 5.824 5.617 5.661 378,469 -0.01(-0.11%)
Mar 07, 2003 5.636 5.868 5.636 5.667 346,850 +0.03(+0.56%)
Mar 06, 2003 5.980 5.980 5.605 5.636 591,019 -0.16(-2.70%)
Mar 05, 2003 6.262 6.293 5.749 5.792 955,117 -0.48(-7.68%)
Mar 04, 2003 6.456 6.456 6.237 6.275 234,108 -0.18(-2.72%)
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.