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 (%)
Feb 28, 2003 6.950 7.069 6.903 6.950 169,691 +0.03(+0.48%)
Feb 27, 2003 6.936 7.002 6.877 6.917 288,824 -0.04(-0.57%)
Feb 26, 2003 6.950 7.002 6.851 6.956 144,260 -0.05(-0.66%)
Feb 25, 2003 6.903 7.049 6.864 7.002 105,811 +0.07(+0.95%)
Feb 24, 2003 6.969 7.115 6.903 6.936 147,288 -0.07(-0.94%)
Feb 21, 2003 6.969 7.029 6.884 7.002 149,710 +0.03(+0.47%)
Feb 20, 2003 6.804 7.022 6.791 6.969 119,435 -0.01(-0.09%)
Feb 19, 2003 7.002 7.062 6.903 6.976 152,283 -0.09(-1.31%)
Feb 18, 2003 6.672 7.102 6.672 7.069 320,764 -0.10(-1.38%)
Feb 14, 2003 6.963 7.247 6.963 7.168 145,320 +0.23(+3.33%)
Feb 13, 2003 7.035 7.181 6.936 6.936 188,462 -0.17(-2.33%)
Feb 12, 2003 6.950 7.247 6.950 7.102 206,627 +0.15(+2.19%)
Feb 11, 2003 7.002 7.207 6.943 6.950 172,719 -0.09(-1.22%)
Feb 10, 2003 7.069 7.075 6.685 7.035 314,558 -0.06(-0.84%)
Feb 07, 2003 7.002 7.102 6.798 7.095 472,594 +0.03(+0.37%)
Feb 06, 2003 8.059 8.073 6.936 7.069 1,235,224 -1.09(-13.36%)
Feb 05, 2003 8.125 8.284 8.040 8.159 265,966 +0.03(+0.41%)
Feb 04, 2003 8.020 8.218 7.907 8.125 227,820 +0.11(+1.32%)
Feb 03, 2003 8.125 8.284 7.921 8.020 262,333 -0.08(-0.98%)
Jan 31, 2003 7.729 8.225 7.656 8.099 466,690 +0.37(+4.79%)
Jan 30, 2003 7.795 7.874 7.729 7.729 205,416 -0.04(-0.51%)
Jan 29, 2003 7.894 7.941 7.729 7.769 487,580 -0.18(-2.33%)
Jan 28, 2003 8.007 8.211 7.947 7.954 410,833 +0.01(+0.17%)
Jan 27, 2003 8.172 8.225 7.921 7.941 383,282 -0.28(-3.45%)
Jan 24, 2003 8.192 8.258 8.112 8.225 467,901 -0.03(-0.40%)
Jan 23, 2003 8.390 8.416 8.251 8.258 265,512 -0.09(-1.11%)
Jan 22, 2003 8.509 8.588 8.343 8.350 105,811 -0.05(-0.63%)
Jan 21, 2003 8.192 8.588 8.192 8.403 654,547 +0.18(+2.17%)
Jan 17, 2003 8.429 8.509 8.225 8.225 360,273 -0.27(-3.19%)
Jan 16, 2003 8.720 8.720 8.324 8.495 494,240 -0.36(-4.03%)
Jan 15, 2003 8.178 8.852 8.178 8.852 742,648 +0.64(+7.80%)
Jan 14, 2003 7.987 8.218 7.987 8.211 550,249 +0.29(+3.67%)
Jan 13, 2003 7.894 7.974 7.861 7.921 408,713 +0.06(+0.76%)
Jan 10, 2003 7.947 7.947 7.696 7.861 530,268 -0.09(-1.08%)
Jan 09, 2003 8.106 8.125 7.941 7.947 310,773 -0.09(-1.15%)
Jan 08, 2003 8.225 8.225 7.974 8.040 353,764 -0.20(-2.41%)
Jan 07, 2003 8.423 8.489 8.225 8.238 247,801 -0.18(-2.20%)
Jan 06, 2003 8.159 8.489 8.099 8.423 290,640 +0.26(+3.24%)
Jan 03, 2003 8.132 8.192 8.073 8.159 266,118 +0.03(+0.41%)
Jan 02, 2003 7.927 8.159 7.927 8.125 344,984 +0.22(+2.76%)
Dec 31, 2002 7.960 8.092 7.828 7.907 208,444 -0.05(-0.66%)
Dec 30, 2002 7.993 8.026 7.868 7.960 243,411 -0.06(-0.74%)
Dec 27, 2002 7.914 8.059 7.894 8.020 82,802 +0.07(+0.83%)
Dec 26, 2002 7.881 8.026 7.861 7.954 75,082 +0.08(+1.01%)
Dec 24, 2002 7.848 7.927 7.802 7.874 57,825 -0.04(-0.50%)
Dec 23, 2002 7.960 7.960 7.874 7.914 443,530 -0.08(-0.99%)
Dec 20, 2002 7.927 8.026 7.815 7.993 356,640 +0.22(+2.80%)
Dec 19, 2002 7.861 7.914 7.762 7.775 204,205 -0.14(-1.75%)
Dec 18, 2002 7.729 7.914 7.729 7.914 370,869 +0.15(+1.96%)
Dec 17, 2002 7.729 7.762 7.676 7.762 140,627 -0.01(-0.17%)
Dec 16, 2002 7.703 7.775 7.571 7.775 94,306 +0.08(+1.03%)
Dec 13, 2002 7.564 7.762 7.564 7.696 92,036 +0.10(+1.30%)
Dec 12, 2002 7.564 7.736 7.564 7.597 365,874 +0.02(+0.26%)
Dec 11, 2002 7.564 7.822 7.564 7.577 181,499 -0.01(-0.09%)
Dec 10, 2002 7.630 7.709 7.531 7.584 244,017 +0.05(+0.70%)
Dec 09, 2002 7.861 7.874 7.432 7.531 331,360 -0.18(-2.31%)
Dec 06, 2002 7.676 7.894 7.597 7.709 348,466 +0.01(+0.09%)
Dec 05, 2002 7.696 7.762 7.564 7.703 434,447 +0.05(+0.60%)
Dec 04, 2002 7.300 7.782 7.300 7.656 353,461 +0.32(+4.41%)
Dec 03, 2002 7.610 7.656 7.333 7.333 245,228 -0.30(-3.90%)
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.