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

Nu Skin Enterprises (NY: NUS )

13.65 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 6.530 6.563 6.258 6.298 0 -0.19(-2.87%)
Jan 29, 2009 6.709 6.723 6.464 6.484 395,431 -0.28(-4.12%)
Jan 28, 2009 6.855 6.889 6.703 6.762 421,218 +0.05(+0.69%)
Jan 27, 2009 6.756 6.869 6.679 6.716 360,665 -0.02(-0.30%)
Jan 26, 2009 6.570 6.835 6.545 6.736 455,738 +0.20(+3.05%)
Jan 23, 2009 6.384 6.577 6.378 6.537 491,445 -0.01(-0.10%)
Jan 22, 2009 6.484 6.709 6.431 6.543 357,651 -0.11(-1.60%)
Jan 21, 2009 6.497 6.670 6.331 6.650 524,014 +0.25(+3.83%)
Jan 20, 2009 6.656 6.762 6.397 6.404 363,315 -0.33(-4.83%)
Jan 16, 2009 6.902 6.902 6.524 6.729 0 -0.10(-1.46%)
Jan 15, 2009 6.736 6.875 6.570 6.829 341,801 +0.11(+1.58%)
Jan 14, 2009 6.862 6.875 6.643 6.723 370,298 -0.27(-3.80%)
Jan 13, 2009 6.889 7.127 6.855 6.988 338,915 +0.11(+1.54%)
Jan 12, 2009 6.955 7.035 6.822 6.882 272,188 -0.07(-0.96%)
Jan 09, 2009 7.234 7.446 6.935 6.948 482,083 -0.32(-4.38%)
Jan 08, 2009 7.260 7.307 7.094 7.267 405,242 +0.00(+0.00%)
Jan 07, 2009 7.293 7.386 7.174 7.267 480,640 -0.15(-1.97%)
Jan 06, 2009 6.988 7.473 6.988 7.413 580,046 +0.40(+5.68%)
Jan 05, 2009 7.041 7.041 6.849 7.015 428,321 -0.01(-0.09%)
Jan 02, 2009 6.935 7.068 6.889 7.021 0 +0.10(+1.44%)
Jan 01, 2009 6.457 6.955 6.457 6.922 0 +0.00(+0.00%)
Dec 31, 2008 6.457 6.955 6.457 6.922 627,696 +0.50(+7.86%)
Dec 30, 2008 6.258 6.431 6.225 6.417 358,974 +0.21(+3.31%)
Dec 29, 2008 6.384 6.411 6.147 6.212 350,918 -0.17(-2.70%)
Dec 26, 2008 6.371 6.457 6.324 6.384 0 +0.03(+0.52%)
Dec 24, 2008 6.139 6.358 6.139 6.351 428,830 +0.25(+4.02%)
Dec 23, 2008 6.251 6.278 6.046 6.105 480,761 -0.16(-2.54%)
Dec 22, 2008 6.311 6.331 6.125 6.265 515,072 -0.01(-0.11%)
Dec 19, 2008 6.298 6.490 6.238 6.271 1,177,391 -0.03(-0.53%)
Dec 18, 2008 6.278 6.364 6.205 6.305 601,683 +0.09(+1.39%)
Dec 17, 2008 6.251 6.291 6.172 6.218 473,911 -0.05(-0.85%)
Dec 16, 2008 6.305 6.338 6.099 6.271 874,708 +0.09(+1.50%)
Dec 15, 2008 6.397 6.457 6.092 6.178 755,643 -0.21(-3.22%)
Dec 12, 2008 6.464 6.537 6.212 6.384 0 -0.20(-3.02%)
Dec 11, 2008 6.723 6.895 6.504 6.583 511,245 -0.14(-2.07%)
Dec 10, 2008 6.776 6.948 6.656 6.723 422,090 +0.03(+0.50%)
Dec 09, 2008 6.902 7.240 6.689 6.689 849,987 -0.34(-4.82%)
Dec 08, 2008 6.802 7.154 6.729 7.028 749,715 +0.39(+5.90%)
Dec 05, 2008 6.378 6.670 6.225 6.636 0 +0.03(+0.50%)
Dec 04, 2008 6.703 7.001 6.417 6.603 703,210 -0.21(-3.02%)
Dec 03, 2008 6.643 7.074 6.524 6.809 709,272 -0.03(-0.39%)
Dec 02, 2008 6.198 6.862 6.198 6.835 948,228 +0.58(+9.23%)
Dec 01, 2008 7.074 7.074 6.218 6.258 554,806 -0.88(-12.36%)
Nov 28, 2008 6.948 7.141 6.942 7.141 226,956 +0.10(+1.41%)
Nov 26, 2008 6.378 7.041 6.334 7.041 534,104 +0.53(+8.15%)
Nov 25, 2008 6.192 6.510 6.112 6.510 537,817 +0.33(+5.26%)
Nov 24, 2008 6.258 6.603 6.052 6.185 1,107,427 +0.01(+0.11%)
Nov 21, 2008 6.271 6.271 5.588 6.178 767,904 +0.15(+2.42%)
Nov 20, 2008 6.543 6.683 6.013 6.032 470,840 -0.58(-8.73%)
Nov 19, 2008 7.041 7.134 6.597 6.610 455,292 -0.41(-5.86%)
Nov 18, 2008 7.492 7.492 6.696 7.021 530,029 -0.30(-4.08%)
Nov 17, 2008 6.981 7.526 6.889 7.320 482,896 +0.31(+4.45%)
Nov 14, 2008 7.453 7.512 7.008 7.008 0 -0.55(-7.29%)
Nov 13, 2008 6.995 7.565 6.656 7.559 817,799 +0.59(+8.48%)
Nov 12, 2008 7.433 7.473 6.948 6.968 535,791 -0.58(-7.65%)
Nov 11, 2008 7.738 7.804 7.532 7.546 363,908 -0.24(-3.07%)
Nov 10, 2008 8.143 8.169 7.678 7.784 525,061 -0.17(-2.17%)
Nov 07, 2008 7.964 8.090 7.771 7.957 0 +0.02(+0.25%)
Nov 06, 2008 8.063 8.269 7.924 7.937 569,607 -0.13(-1.56%)
Nov 05, 2008 8.501 8.607 8.003 8.063 453,770 -0.51(-5.96%)
Nov 04, 2008 8.534 8.714 8.362 8.574 519,974 +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.