Skip to main content
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 (%)
Sep 30, 2003 8.438 8.504 8.431 8.431 170,733 -0.05(-0.55%)
Sep 29, 2003 8.398 8.524 8.286 8.477 315,153 +0.01(+0.16%)
Sep 26, 2003 8.332 8.464 8.332 8.464 362,638 +0.07(+0.79%)
Sep 25, 2003 8.504 8.510 8.444 8.398 414,659 -0.11(-1.32%)
Sep 24, 2003 8.312 8.444 8.312 8.510 500,858 +0.19(+2.31%)
Sep 23, 2003 8.067 8.312 8.067 8.319 554,543 +0.24(+3.03%)
Sep 22, 2003 8.001 8.101 7.935 8.074 267,668 +0.04(+0.49%)
Sep 19, 2003 7.955 8.034 7.869 8.034 139,580 +0.08(+1.00%)
Sep 18, 2003 7.968 7.968 7.909 7.955 253,604 -0.05(-0.66%)
Sep 17, 2003 7.988 8.001 7.935 8.008 202,793 +0.07(+0.92%)
Sep 16, 2003 7.948 7.948 7.816 7.935 205,363 -0.01(-0.08%)
Sep 15, 2003 7.935 7.995 7.915 7.942 401,956 +0.17(+2.21%)
Sep 12, 2003 7.605 7.783 7.571 7.770 674,011 +0.17(+2.17%)
Sep 11, 2003 7.571 7.631 7.558 7.605 635,902 +0.09(+1.14%)
Sep 10, 2003 7.486 7.585 7.413 7.519 134,741 +0.01(+0.18%)
Sep 09, 2003 7.571 7.571 7.472 7.505 90,281 -0.05(-0.70%)
Sep 08, 2003 7.611 7.671 7.538 7.558 176,177 -0.06(-0.78%)
Sep 05, 2003 7.704 7.704 7.605 7.618 133,683 -0.08(-1.03%)
Sep 04, 2003 7.638 7.750 7.605 7.697 160,601 +0.12(+1.57%)
Sep 03, 2003 7.538 7.638 7.538 7.578 375,946 -0.03(-0.35%)
Sep 02, 2003 7.505 7.605 7.426 7.605 162,415 +0.13(+1.77%)
Aug 29, 2003 7.439 7.525 7.413 7.472 102,379 +0.01(+0.18%)
Aug 28, 2003 7.439 7.505 7.373 7.459 415,415 +0.02(+0.27%)
Aug 27, 2003 7.505 7.538 7.386 7.439 171,489 -0.03(-0.44%)
Aug 26, 2003 7.472 7.538 7.406 7.472 194,778 +0.00(+0.00%)
Aug 25, 2003 7.538 7.605 7.452 7.472 218,520 -0.07(-0.88%)
Aug 22, 2003 7.624 7.671 7.538 7.538 309,558 -0.11(-1.38%)
Aug 21, 2003 7.624 7.724 7.605 7.644 326,344 +0.02(+0.26%)
Aug 20, 2003 7.638 7.671 7.591 7.624 167,557 -0.01(-0.17%)
Aug 19, 2003 7.691 7.704 7.618 7.638 346,457 -0.05(-0.69%)
Aug 18, 2003 7.704 7.803 7.638 7.691 108,277 +0.03(+0.35%)
Aug 15, 2003 7.671 7.704 7.631 7.664 34,025 +0.03(+0.35%)
Aug 14, 2003 7.578 7.691 7.571 7.638 145,629 +0.06(+0.79%)
Aug 13, 2003 7.730 7.730 7.545 7.578 66,841 -0.16(-2.05%)
Aug 12, 2003 7.525 7.737 7.512 7.737 141,546 +0.24(+3.17%)
Aug 11, 2003 7.472 7.585 7.472 7.499 147,444 +0.03(+0.35%)
Aug 08, 2003 7.505 7.578 7.472 7.472 123,399 -0.01(-0.09%)
Aug 07, 2003 7.439 7.585 7.406 7.479 384,565 +0.07(+0.98%)
Aug 06, 2003 7.327 7.492 7.327 7.406 273,869 +0.01(+0.18%)
Aug 05, 2003 7.386 7.472 7.373 7.393 82,569 -0.01(-0.09%)
Aug 04, 2003 7.406 7.466 7.294 7.400 166,196 -0.01(-0.18%)
Aug 01, 2003 7.638 7.638 7.366 7.413 160,298 -0.25(-3.28%)
Jul 31, 2003 7.704 7.737 7.439 7.664 246,799 -0.07(-0.86%)
Jul 30, 2003 7.737 7.770 7.605 7.730 516,888 -0.01(-0.09%)
Jul 29, 2003 7.538 7.935 7.512 7.737 949,997 +0.44(+5.98%)
Jul 28, 2003 6.976 7.307 6.976 7.300 245,438 +0.32(+4.64%)
Jul 25, 2003 7.009 7.009 6.937 6.976 122,190 +0.02(+0.29%)
Jul 24, 2003 7.009 7.042 6.943 6.957 130,053 -0.05(-0.66%)
Jul 23, 2003 7.056 7.062 6.904 7.003 204,305 -0.06(-0.84%)
Jul 22, 2003 6.864 7.069 6.811 7.062 123,702 +0.22(+3.19%)
Jul 21, 2003 6.877 6.904 6.811 6.844 95,120 -0.03(-0.48%)
Jul 18, 2003 6.957 6.976 6.864 6.877 219,881 -0.07(-1.05%)
Jul 17, 2003 7.009 7.069 6.871 6.950 135,951 -0.06(-0.85%)
Jul 16, 2003 7.082 7.082 7.003 7.009 105,555 -0.03(-0.47%)
Jul 15, 2003 7.042 7.076 7.009 7.042 482,862 -0.03(-0.47%)
Jul 14, 2003 7.009 7.122 7.009 7.076 355,228 +0.07(+0.94%)
Jul 11, 2003 7.076 7.128 7.009 7.009 109,638 -0.07(-1.03%)
Jul 10, 2003 6.996 7.109 6.996 7.082 361,882 +0.07(+0.94%)
Jul 09, 2003 6.844 7.016 6.844 7.016 295,191 +0.13(+1.92%)
Jul 08, 2003 6.811 6.910 6.804 6.884 212,622 +0.01(+0.10%)
Jul 07, 2003 6.904 6.923 6.811 6.877 175,875 +0.01(+0.10%)
Jul 03, 2003 6.837 6.877 6.758 6.871 50,509 -0.03(-0.48%)
Jul 02, 2003 6.778 6.904 6.758 6.904 234,852 +0.12(+1.75%)
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.