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 (%)
Oct 31, 2007 11.22 11.56 11.11 11.47 494,811 +0.26(+2.31%)
Oct 30, 2007 11.22 11.29 11.14 11.21 423,457 -0.08(-0.71%)
Oct 29, 2007 11.23 11.31 11.17 11.29 366,855 +0.07(+0.59%)
Oct 26, 2007 11.25 11.29 11.11 11.23 420,597 +0.11(+1.02%)
Oct 25, 2007 11.11 11.29 11.03 11.11 251,695 +0.00(+0.00%)
Oct 24, 2007 11.13 11.29 10.96 11.11 415,779 -0.04(-0.36%)
Oct 23, 2007 11.20 11.28 11.07 11.15 289,932 +0.07(+0.60%)
Oct 22, 2007 10.72 11.23 10.72 11.09 339,759 +0.23(+2.08%)
Oct 19, 2007 11.17 11.17 10.84 10.86 399,070 -0.33(-2.97%)
Oct 18, 2007 11.16 11.23 11.14 11.19 282,104 -0.03(-0.24%)
Oct 17, 2007 11.29 11.29 11.11 11.22 269,308 +0.01(+0.12%)
Oct 16, 2007 11.14 11.28 11.13 11.21 184,105 +0.00(+0.00%)
Oct 15, 2007 11.19 11.21 11.11 11.21 228,513 +0.04(+0.36%)
Oct 12, 2007 10.99 11.19 10.97 11.17 289,329 +0.05(+0.48%)
Oct 11, 2007 11.29 11.29 11.03 11.11 309,953 -0.22(-1.94%)
Oct 10, 2007 11.23 11.35 11.11 11.33 316,576 +0.12(+1.07%)
Oct 09, 2007 11.29 11.29 11.15 11.21 172,062 -0.07(-0.59%)
Oct 08, 2007 11.45 11.45 11.25 11.28 179,288 -0.24(-2.08%)
Oct 05, 2007 11.19 11.53 11.17 11.52 356,769 +0.40(+3.58%)
Oct 04, 2007 11.16 11.24 11.09 11.12 273,975 -0.09(-0.77%)
Oct 03, 2007 11.24 11.30 11.11 11.21 246,276 -0.11(-1.00%)
Oct 02, 2007 11.12 11.33 10.98 11.32 319,888 +0.23(+2.04%)
Oct 01, 2007 10.73 11.19 10.73 11.09 349,694 +0.36(+3.34%)
Sep 28, 2007 10.79 10.85 10.69 10.73 381,758 -0.03(-0.25%)
Sep 27, 2007 10.83 10.86 10.72 10.76 347,436 +0.00(+0.00%)
Sep 26, 2007 10.66 10.83 10.64 10.76 474,790 +0.11(+1.00%)
Sep 25, 2007 10.82 10.84 10.60 10.66 963,730 -0.19(-1.78%)
Sep 24, 2007 11.07 11.15 10.76 10.85 1,274,285 -0.27(-2.39%)
Sep 21, 2007 10.96 11.24 10.96 11.11 866,183 +0.09(+0.84%)
Sep 20, 2007 11.13 11.13 10.83 11.02 425,414 -0.01(-0.12%)
Sep 19, 2007 10.98 11.11 10.92 11.03 333,286 +0.19(+1.71%)
Sep 18, 2007 10.47 10.85 10.36 10.85 463,499 +0.34(+3.22%)
Sep 17, 2007 10.52 10.58 10.43 10.51 767,732 -0.01(-0.06%)
Sep 14, 2007 10.51 10.59 10.39 10.52 391,844 -0.08(-0.75%)
Sep 13, 2007 10.63 10.71 10.57 10.60 330,877 -0.01(-0.06%)
Sep 12, 2007 10.70 10.75 10.58 10.60 404,339 -0.12(-1.12%)
Sep 11, 2007 10.64 10.75 10.56 10.72 407,048 +0.09(+0.81%)
Sep 10, 2007 10.49 10.68 10.26 10.64 695,324 +0.25(+2.43%)
Sep 07, 2007 10.53 10.64 10.34 10.38 416,231 -0.25(-2.31%)
Sep 06, 2007 10.56 10.68 10.44 10.63 444,532 +0.07(+0.69%)
Sep 05, 2007 10.43 10.66 10.28 10.56 710,077 +0.05(+0.44%)
Sep 04, 2007 10.35 10.70 10.25 10.51 594,616 +0.17(+1.67%)
Aug 31, 2007 9.944 10.37 9.885 10.34 773,603 +0.57(+5.85%)
Aug 30, 2007 9.665 9.851 9.659 9.765 476,295 -0.03(-0.34%)
Aug 29, 2007 9.639 9.798 9.533 9.798 668,078 +0.23(+2.43%)
Aug 28, 2007 9.712 9.798 9.553 9.566 1,314,027 -0.23(-2.37%)
Aug 27, 2007 9.778 9.958 9.765 9.798 700,894 +0.01(+0.07%)
Aug 24, 2007 9.739 9.878 9.659 9.792 644,142 +0.04(+0.41%)
Aug 23, 2007 9.745 9.812 9.599 9.752 490,295 +0.07(+0.75%)
Aug 22, 2007 9.838 9.845 9.566 9.679 608,465 -0.03(-0.34%)
Aug 21, 2007 9.758 9.792 9.665 9.712 395,608 -0.07(-0.75%)
Aug 20, 2007 9.832 10.02 9.692 9.785 442,575 -0.09(-0.87%)
Aug 17, 2007 10.13 10.51 9.865 9.871 661,303 -0.19(-1.85%)
Aug 16, 2007 9.778 10.20 9.646 10.06 588,143 +0.29(+2.99%)
Aug 15, 2007 9.765 10.13 9.765 9.765 574,143 -0.07(-0.74%)
Aug 14, 2007 10.14 10.27 9.672 9.838 301,673 -0.31(-3.01%)
Aug 13, 2007 10.37 10.44 10.10 10.14 587,240 +0.19(+1.87%)
Aug 10, 2007 9.785 10.19 9.745 9.958 779,022 +0.13(+1.28%)
Aug 09, 2007 9.426 9.984 9.353 9.832 935,128 +0.25(+2.64%)
Aug 08, 2007 9.805 10.20 9.234 9.579 1,436,262 +0.11(+1.12%)
Aug 07, 2007 9.752 9.785 9.200 9.473 919,773 -0.27(-2.73%)
Aug 06, 2007 9.413 9.745 9.200 9.739 703,755 +0.15(+1.52%)
Aug 03, 2007 9.685 10.22 9.559 9.592 1,355,725 -0.63(-6.17%)
Aug 02, 2007 10.23 10.66 10.22 10.22 953,493 -0.38(-3.57%)
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.