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 (%)
Jun 28, 2002 8.968 9.665 8.968 9.665 554,122 +0.70(+7.78%)
Jun 27, 2002 8.304 8.968 8.304 8.968 148,879 +0.66(+8.00%)
Jun 26, 2002 7.952 8.304 7.938 8.304 238,147 +0.33(+4.17%)
Jun 25, 2002 7.626 8.045 7.626 7.972 177,331 +0.68(+9.29%)
Jun 21, 2002 7.779 7.786 7.174 7.294 411,414 -0.48(-6.15%)
Jun 20, 2002 8.370 8.383 7.772 7.772 271,867 -0.62(-7.36%)
Jun 19, 2002 8.470 8.536 8.237 8.390 253,351 -0.19(-2.17%)
Jun 18, 2002 8.576 8.636 8.463 8.576 90,472 -0.03(-0.31%)
Jun 17, 2002 8.270 8.603 8.270 8.603 148,277 +0.33(+4.02%)
Jun 14, 2002 8.204 8.377 8.138 8.270 96,945 -0.20(-2.35%)
Jun 12, 2002 8.071 8.470 8.071 8.470 148,578 +0.43(+5.28%)
Jun 11, 2002 8.636 8.636 8.038 8.045 12,389,098 -0.59(-6.85%)
Jun 10, 2002 8.437 8.822 8.370 8.636 64,278 +0.27(+3.17%)
Jun 07, 2002 7.972 8.490 7.952 8.370 151,288 +0.43(+5.35%)
Jun 06, 2002 8.025 8.290 7.938 7.945 215,567 +0.01(+0.08%)
Jun 05, 2002 7.972 7.972 7.938 7.938 170,406 -0.37(-4.40%)
May 31, 2002 8.636 8.709 8.304 8.304 157,611 -0.69(-7.68%)
May 28, 2002 8.968 9.034 8.636 8.995 170,256 +0.29(+3.36%)
May 27, 2002 8.716 9.054 8.636 8.702 112,751 +0.00(+0.00%)
May 24, 2002 8.716 9.054 8.636 8.702 112,751 +0.05(+0.61%)
May 23, 2002 8.769 8.769 8.636 8.649 118,471 -0.15(-1.66%)
May 22, 2002 8.603 8.795 8.603 8.795 336,447 +0.17(+1.92%)
May 21, 2002 8.716 8.782 8.569 8.629 69,547 -0.27(-3.06%)
May 20, 2002 9.300 9.300 8.795 8.902 221,739 -0.40(-4.29%)
May 17, 2002 8.968 9.300 8.882 9.300 254,857 +0.35(+3.86%)
May 16, 2002 9.300 9.307 8.835 8.955 109,891 -0.39(-4.19%)
May 15, 2002 9.300 9.426 9.194 9.347 186,814 +0.00(+0.00%)
May 14, 2002 9.619 9.632 9.347 9.347 283,760 -0.27(-2.83%)
May 13, 2002 8.569 9.626 8.569 9.619 334,490 +0.98(+11.38%)
May 10, 2002 8.702 9.141 8.616 8.636 170,707 +0.00(+0.00%)
May 09, 2002 9.267 9.413 8.636 8.636 335,845 -0.67(-7.21%)
May 08, 2002 9.333 9.433 9.101 9.307 227,459 -0.06(-0.64%)
May 07, 2002 9.300 9.453 9.300 9.367 87,310 +0.06(+0.64%)
May 06, 2002 9.699 9.871 9.300 9.307 156,707 -0.36(-3.71%)
May 03, 2002 9.234 9.832 9.101 9.665 142,256 +0.43(+4.68%)
May 02, 2002 8.928 9.234 8.875 9.234 133,525 +0.30(+3.35%)
May 01, 2002 9.300 9.300 8.835 8.935 69,397 -0.37(-3.93%)
Apr 30, 2002 9.234 9.320 9.141 9.300 133,826 +0.05(+0.57%)
Apr 29, 2002 8.490 9.865 8.476 9.247 222,341 +0.76(+8.92%)
Apr 26, 2002 8.636 8.636 8.476 8.490 150,535 +0.07(+0.79%)
Apr 25, 2002 8.171 8.543 8.171 8.423 271,416 +0.25(+3.09%)
Apr 24, 2002 8.184 8.251 8.084 8.171 6,503,147 -0.01(-0.16%)
Apr 23, 2002 8.257 8.304 8.171 8.184 27,096 +0.01(+0.08%)
Apr 22, 2002 8.317 8.536 8.164 8.177 85,203 -0.09(-1.12%)
Apr 19, 2002 8.171 8.403 8.171 8.270 88,213 +0.19(+2.38%)
Apr 18, 2002 7.905 8.111 7.905 8.078 62,472 +0.21(+2.62%)
Apr 17, 2002 7.938 7.965 7.872 7.872 22,881 -0.11(-1.41%)
Apr 16, 2002 7.673 7.985 7.673 7.985 111,245 +0.31(+4.07%)
Apr 15, 2002 7.905 8.058 7.673 7.673 94,536 -0.30(-3.75%)
Apr 12, 2002 6.949 7.972 6.949 7.972 67,891 +1.04(+14.94%)
Apr 11, 2002 7.241 7.301 6.935 6.935 30,709 -0.37(-5.09%)
Apr 10, 2002 7.008 7.340 7.008 7.307 58,257 +0.20(+2.80%)
Apr 09, 2002 6.995 7.307 6.955 7.108 113,955 +0.08(+1.13%)
Apr 08, 2002 6.909 7.028 6.749 7.028 80,837 -0.08(-1.12%)
Apr 05, 2002 7.141 7.340 7.075 7.108 94,687 -0.07(-0.93%)
Apr 04, 2002 7.081 7.467 7.081 7.174 52,386 +0.06(+0.84%)
Apr 03, 2002 7.174 7.241 7.048 7.115 126,450 -0.06(-0.83%)
Apr 02, 2002 6.676 7.241 6.676 7.174 214,664 +0.50(+7.46%)
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.