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

Nu Skin Enterprises (NY: NUS )

13.49 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2002 7.684 7.816 7.605 7.638 168,011 -0.03(-0.35%)
Nov 27, 2002 7.538 7.717 7.525 7.664 436,285 +0.07(+0.87%)
Nov 26, 2002 7.618 7.664 7.419 7.598 413,298 -0.07(-0.86%)
Nov 25, 2002 7.538 7.717 7.538 7.664 187,821 +0.09(+1.22%)
Nov 22, 2002 7.380 7.657 7.366 7.571 151,376 +0.19(+2.60%)
Nov 21, 2002 7.499 7.605 7.373 7.380 204,759 -0.19(-2.45%)
Nov 20, 2002 7.274 7.644 7.254 7.565 331,032 +0.22(+3.06%)
Nov 19, 2002 7.605 7.618 7.333 7.340 247,253 -0.33(-4.31%)
Nov 18, 2002 7.605 7.869 7.578 7.671 310,768 +0.13(+1.75%)
Nov 15, 2002 7.538 7.571 7.486 7.538 647,697 +0.00(+0.00%)
Nov 14, 2002 7.307 7.565 7.241 7.538 800,435 +0.20(+2.70%)
Nov 13, 2002 6.599 7.373 6.599 7.340 470,159 +0.73(+11.00%)
Nov 12, 2002 6.454 6.626 6.441 6.613 261,014 +0.17(+2.67%)
Nov 11, 2002 6.613 6.613 6.394 6.441 319,387 -0.22(-3.37%)
Nov 08, 2002 6.871 6.923 6.547 6.666 758,546 -0.21(-3.08%)
Nov 07, 2002 7.254 7.254 6.771 6.877 481,803 -0.36(-5.02%)
Nov 06, 2002 7.128 7.393 7.009 7.241 204,002 +0.11(+1.58%)
Nov 05, 2002 7.538 7.552 7.062 7.128 422,069 -0.43(-5.69%)
Nov 04, 2002 7.538 7.605 7.512 7.558 230,921 -0.05(-0.61%)
Nov 01, 2002 7.571 7.651 7.571 7.605 235,004 +0.01(+0.09%)
Oct 31, 2002 7.585 7.605 7.571 7.598 135,497 +0.01(+0.17%)
Oct 30, 2002 7.571 7.605 7.492 7.585 516,434 -0.02(-0.26%)
Oct 29, 2002 7.591 7.651 7.552 7.605 157,879 +0.07(+0.88%)
Oct 28, 2002 7.737 7.796 7.505 7.538 287,328 -0.17(-2.15%)
Oct 25, 2002 7.770 7.783 7.671 7.704 276,893 -0.10(-1.27%)
Oct 24, 2002 7.770 7.962 7.757 7.803 176,479 -0.03(-0.42%)
Oct 23, 2002 7.803 7.962 7.406 7.836 421,011 +0.03(+0.42%)
Oct 22, 2002 7.935 7.962 7.750 7.803 145,629 -0.19(-2.32%)
Oct 21, 2002 8.233 8.233 7.935 7.988 139,278 -0.48(-5.62%)
Oct 18, 2002 8.398 8.550 8.398 8.464 179,504 +0.13(+1.59%)
Oct 17, 2002 8.041 8.583 8.041 8.332 234,096 +0.29(+3.62%)
Oct 16, 2002 8.167 8.173 7.968 8.041 250,429 -0.22(-2.72%)
Oct 15, 2002 7.803 8.266 7.803 8.266 154,098 +0.58(+7.48%)
Oct 14, 2002 8.021 8.028 7.605 7.691 165,894 -0.40(-4.91%)
Oct 11, 2002 7.968 8.153 7.882 8.087 268,273 +0.05(+0.66%)
Oct 10, 2002 7.743 8.034 7.737 8.034 142,000 +0.36(+4.65%)
Oct 09, 2002 7.770 8.067 7.644 7.677 224,418 -0.46(-5.61%)
Oct 08, 2002 7.770 8.332 7.770 8.134 187,973 +0.36(+4.68%)
Oct 07, 2002 7.803 7.896 7.737 7.770 233,491 -0.10(-1.26%)
Oct 04, 2002 8.101 8.167 7.763 7.869 174,967 -0.36(-4.42%)
Oct 03, 2002 8.101 8.530 8.074 8.233 113,721 +0.03(+0.40%)
Oct 02, 2002 8.563 8.570 8.193 8.200 240,448 -0.43(-4.98%)
Oct 01, 2002 8.101 8.656 7.935 8.630 401,956 +0.56(+6.97%)
Sep 30, 2002 7.605 8.134 7.605 8.067 287,932 +0.33(+4.27%)
Sep 27, 2002 8.167 8.186 7.737 7.737 192,358 -0.26(-3.31%)
Sep 26, 2002 7.638 8.246 7.638 8.001 302,450 +0.55(+7.36%)
Sep 25, 2002 7.505 7.657 7.400 7.452 163,928 -0.05(-0.70%)
Sep 24, 2002 7.770 7.929 7.413 7.505 332,695 -0.58(-7.20%)
Sep 23, 2002 8.101 8.186 7.803 8.087 242,111 +0.05(+0.58%)
Sep 20, 2002 7.472 8.061 7.472 8.041 265,097 +0.50(+6.67%)
Sep 19, 2002 8.081 8.134 7.439 7.538 258,897 -0.54(-6.63%)
Sep 18, 2002 8.365 8.418 8.074 8.074 164,835 -0.22(-2.71%)
Sep 17, 2002 8.696 8.715 8.259 8.299 237,726 -0.40(-4.56%)
Sep 16, 2002 8.861 8.927 8.696 8.696 263,888 +0.10(+1.15%)
Sep 13, 2002 8.530 8.755 8.491 8.596 413,298 +0.03(+0.39%)
Sep 12, 2002 8.272 8.570 8.101 8.563 151,527 +0.28(+3.35%)
Sep 11, 2002 8.398 8.497 8.233 8.286 127,331 -0.21(-2.49%)
Sep 10, 2002 8.253 8.563 8.134 8.497 265,551 +0.26(+3.21%)
Sep 09, 2002 8.048 8.266 8.028 8.233 203,851 +0.20(+2.55%)
Sep 06, 2002 7.988 8.054 7.605 8.028 238,331 +0.04(+0.50%)
Sep 05, 2002 8.101 8.167 7.922 7.988 238,331 -0.09(-1.06%)
Sep 04, 2002 7.935 8.233 7.856 8.074 358,252 +0.14(+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.