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 (%)
Jul 31, 2002 5.945 6.111 5.912 6.025 694,813 +0.03(+0.55%)
Jul 30, 2002 6.012 6.130 5.846 5.992 689,818 -0.09(-1.41%)
Jul 29, 2002 5.747 6.177 5.734 6.078 1,089,298 +0.46(+8.24%)
Jul 26, 2002 5.615 5.747 5.549 5.615 4,304,513 -0.40(-6.59%)
Jul 25, 2002 6.441 6.441 5.945 6.012 709,496 -0.59(-9.00%)
Jul 24, 2002 6.210 6.672 6.071 6.606 535,415 +0.11(+1.63%)
Jul 23, 2002 6.870 6.936 6.434 6.500 337,415 -0.36(-5.29%)
Jul 22, 2002 7.029 7.135 6.639 6.864 202,843 -0.18(-2.53%)
Jul 19, 2002 7.300 7.300 7.002 7.042 307,746 -0.32(-4.39%)
Jul 17, 2002 7.115 7.432 7.115 7.366 244,774 +0.12(+1.64%)
Jul 12, 2002 7.432 7.432 7.102 7.247 222,067 -0.18(-2.49%)
Jul 11, 2002 7.584 7.597 7.425 7.432 259,608 -0.15(-1.92%)
Jul 10, 2002 8.046 8.046 7.564 7.577 392,062 -0.47(-5.83%)
Jul 09, 2002 8.416 8.416 8.046 8.046 197,696 -0.37(-4.40%)
Jul 08, 2002 8.357 8.416 8.357 8.416 186,191 +0.06(+0.71%)
Jul 05, 2002 8.185 8.423 8.092 8.357 49,651 +0.34(+4.20%)
Jul 04, 2002 8.324 8.324 7.980 8.020 100,967 +0.00(+0.00%)
Jul 03, 2002 8.324 8.324 7.980 8.020 100,967 -0.26(-3.19%)
Jul 02, 2002 9.116 9.116 8.258 8.284 168,935 -1.03(-11.06%)
Jul 01, 2002 9.414 9.414 9.262 9.315 207,233 -0.30(-3.09%)
Jun 28, 2002 8.918 9.612 8.918 9.612 557,213 +0.69(+7.78%)
Jun 27, 2002 8.258 8.918 8.258 8.918 149,710 +0.66(+8.00%)
Jun 26, 2002 7.907 8.258 7.894 8.258 239,476 +0.33(+4.17%)
Jun 25, 2002 7.584 8.000 7.584 7.927 178,320 +0.67(+9.29%)
Jun 21, 2002 7.736 7.742 7.135 7.253 413,709 -0.48(-6.15%)
Jun 20, 2002 8.324 8.337 7.729 7.729 273,384 -0.61(-7.36%)
Jun 19, 2002 8.423 8.489 8.192 8.343 254,764 -0.18(-2.17%)
Jun 18, 2002 8.528 8.588 8.416 8.528 90,976 -0.03(-0.31%)
Jun 17, 2002 8.225 8.555 8.225 8.555 149,104 +0.33(+4.02%)
Jun 14, 2002 8.159 8.330 8.092 8.225 97,485 -0.20(-2.35%)
Jun 12, 2002 8.026 8.423 8.026 8.423 149,407 +0.42(+5.28%)
Jun 11, 2002 8.588 8.588 7.993 8.000 12,458,202 -0.59(-6.85%)
Jun 10, 2002 8.390 8.773 8.324 8.588 64,637 +0.26(+3.17%)
Jun 07, 2002 7.927 8.443 7.907 8.324 152,132 +0.42(+5.35%)
Jun 06, 2002 7.980 8.244 7.894 7.901 216,769 +0.01(+0.08%)
Jun 05, 2002 7.927 7.927 7.894 7.894 171,357 -0.36(-4.40%)
May 31, 2002 8.588 8.661 8.258 8.258 158,490 -0.69(-7.68%)
May 28, 2002 8.918 8.984 8.588 8.945 171,205 +0.29(+3.36%)
May 27, 2002 8.667 9.004 8.588 8.654 113,380 +0.00(+0.00%)
May 24, 2002 8.667 9.004 8.588 8.654 113,380 +0.05(+0.61%)
May 23, 2002 8.720 8.720 8.588 8.601 119,132 -0.15(-1.66%)
May 22, 2002 8.555 8.746 8.555 8.746 338,324 +0.17(+1.92%)
May 21, 2002 8.667 8.733 8.522 8.581 69,935 -0.27(-3.06%)
May 20, 2002 9.249 9.249 8.746 8.852 222,976 -0.40(-4.29%)
May 17, 2002 8.918 9.249 8.832 9.249 256,278 +0.34(+3.86%)
May 16, 2002 9.249 9.255 8.786 8.905 110,504 -0.39(-4.19%)
May 15, 2002 9.249 9.374 9.143 9.295 187,856 +0.00(+0.00%)
May 14, 2002 9.566 9.579 9.295 9.295 285,342 -0.27(-2.83%)
May 13, 2002 8.522 9.572 8.522 9.566 336,356 +0.98(+11.38%)
May 10, 2002 8.654 9.090 8.568 8.588 171,659 +0.00(+0.00%)
May 09, 2002 9.216 9.361 8.588 8.588 337,718 -0.67(-7.21%)
May 08, 2002 9.282 9.381 9.050 9.255 228,728 -0.06(-0.64%)
May 07, 2002 9.249 9.400 9.249 9.315 87,797 +0.06(+0.64%)
May 06, 2002 9.645 9.817 9.249 9.255 157,581 -0.36(-3.71%)
May 03, 2002 9.182 9.777 9.050 9.612 143,049 +0.43(+4.68%)
May 02, 2002 8.879 9.182 8.826 9.182 134,270 +0.30(+3.35%)
May 01, 2002 9.249 9.249 8.786 8.885 69,784 -0.36(-3.93%)
Apr 30, 2002 9.182 9.268 9.090 9.249 134,572 +0.05(+0.57%)
Apr 29, 2002 8.443 9.810 8.429 9.196 223,581 +0.75(+8.92%)
Apr 26, 2002 8.588 8.588 8.429 8.443 151,375 +0.07(+0.79%)
Apr 25, 2002 8.125 8.495 8.125 8.377 272,930 +0.25(+3.09%)
Apr 24, 2002 8.139 8.205 8.040 8.125 6,539,421 -0.01(-0.16%)
Apr 23, 2002 8.211 8.258 8.125 8.139 27,247 +0.01(+0.08%)
Apr 22, 2002 8.271 8.489 8.119 8.132 85,678 -0.09(-1.12%)
Apr 19, 2002 8.125 8.357 8.125 8.225 88,706 +0.19(+2.38%)
Apr 18, 2002 7.861 8.066 7.861 8.033 62,820 +0.20(+2.62%)
Apr 17, 2002 7.894 7.921 7.828 7.828 23,009 -0.11(-1.41%)
Apr 16, 2002 7.630 7.941 7.630 7.941 111,866 +0.31(+4.07%)
Apr 15, 2002 7.861 8.013 7.630 7.630 95,063 -0.30(-3.75%)
Apr 12, 2002 6.910 7.927 6.910 7.927 68,270 +1.03(+14.94%)
Apr 11, 2002 7.201 7.260 6.897 6.897 30,880 -0.37(-5.09%)
Apr 10, 2002 6.969 7.300 6.969 7.267 58,582 +0.20(+2.80%)
Apr 09, 2002 6.956 7.267 6.917 7.069 114,591 +0.08(+1.13%)
Apr 08, 2002 6.870 6.989 6.712 6.989 81,288 -0.08(-1.12%)
Apr 05, 2002 7.102 7.300 7.035 7.069 95,215 -0.07(-0.93%)
Apr 04, 2002 7.042 7.425 7.042 7.135 52,678 +0.06(+0.84%)
Apr 03, 2002 7.135 7.201 7.009 7.075 127,155 -0.06(-0.83%)
Apr 02, 2002 6.639 7.201 6.639 7.135 215,861 +0.50(+7.46%)
Apr 01, 2002 7.009 7.009 6.613 6.639 56,311 -0.44(-6.16%)
Mar 29, 2002 7.069 7.108 7.035 7.075 105,962 +0.00(+0.00%)
Mar 28, 2002 7.069 7.108 7.035 7.075 57,371 -0.06(-0.83%)
Mar 27, 2002 6.963 7.135 6.917 7.135 157,127 +0.14(+1.98%)
Mar 26, 2002 6.685 6.996 6.685 6.996 84,467 +0.29(+4.34%)
Mar 25, 2002 7.002 7.102 6.672 6.705 227,063 -0.30(-4.25%)
Mar 22, 2002 6.778 7.392 6.778 7.002 279,439 +0.13(+1.83%)
Mar 21, 2002 6.276 6.884 6.276 6.877 418,704 +0.54(+8.44%)
Mar 20, 2002 6.276 6.705 5.945 6.342 351,039 -0.10(-1.54%)
Mar 19, 2002 5.780 6.441 5.780 6.441 494,089 +0.59(+10.17%)
Mar 18, 2002 5.701 5.873 5.701 5.846 124,733 +0.08(+1.37%)
Mar 15, 2002 5.661 5.780 5.648 5.767 109,747 +0.05(+0.81%)
Mar 14, 2002 5.694 5.747 5.681 5.721 87,040 +0.03(+0.46%)
Mar 13, 2002 5.615 5.741 5.615 5.694 179,531 +0.04(+0.70%)
Mar 12, 2002 5.761 5.761 5.648 5.655 97,183 -0.11(-1.83%)
Mar 11, 2002 5.747 5.813 5.615 5.761 73,719 +0.05(+0.93%)
Mar 08, 2002 5.648 5.734 5.615 5.708 61,458 +0.01(+0.12%)
Mar 07, 2002 5.747 5.767 5.615 5.701 92,036 -0.10(-1.71%)
Mar 06, 2002 5.668 5.800 5.615 5.800 41,022 +0.11(+1.86%)
Mar 05, 2002 5.780 5.813 5.681 5.694 333,026 -0.09(-1.49%)
Mar 04, 2002 5.912 5.919 5.747 5.780 52,073 -0.16(-2.67%)
Mar 01, 2002 6.302 6.302 5.879 5.939 343,925 -0.67(-10.10%)
Feb 28, 2002 5.516 6.606 5.397 6.606 389,186 +1.09(+19.76%)
Feb 27, 2002 5.443 5.516 5.397 5.516 88,100 +0.14(+2.58%)
Feb 26, 2002 5.338 5.397 5.338 5.377 54,343 +0.03(+0.49%)
Feb 25, 2002 5.285 5.351 5.285 5.351 50,862 -0.07(-1.22%)
Feb 22, 2002 5.298 5.417 5.285 5.417 45,412 +0.13(+2.37%)
Feb 21, 2002 5.318 5.338 5.291 5.291 59,036 -0.03(-0.50%)
Feb 20, 2002 5.252 5.318 5.252 5.318 66,453 +0.04(+0.75%)
Feb 19, 2002 5.285 5.291 5.245 5.278 93,852 -0.03(-0.50%)
Feb 18, 2002 5.285 5.318 5.278 5.305 74,325 +0.00(+0.00%)
Feb 15, 2002 5.285 5.318 5.278 5.305 74,325 +0.05(+1.01%)
Feb 14, 2002 5.159 5.258 5.159 5.252 35,119 +0.03(+0.63%)
Feb 13, 2002 5.153 5.219 5.146 5.219 125,641 +0.07(+1.28%)
Feb 12, 2002 5.120 5.179 5.120 5.153 123,219 +0.00(+0.00%)
Feb 11, 2002 5.153 5.186 5.140 5.153 100,664 +0.00(+0.00%)
Feb 08, 2002 5.060 5.153 5.040 5.153 26,944 +0.10(+1.96%)
Feb 07, 2002 5.087 5.153 5.054 5.054 42,536 -0.03(-0.65%)
Feb 06, 2002 5.021 5.087 4.988 5.087 57,674 +0.10(+1.99%)
Feb 05, 2002 4.789 5.007 4.789 4.988 329,847 +0.20(+4.14%)
Feb 04, 2002 4.789 4.829 4.690 4.789 66,453 +0.03(+0.69%)
Feb 01, 2002 4.889 4.948 4.756 4.756 52,224 -0.17(-3.36%)
Jan 31, 2002 4.822 4.955 4.822 4.922 50,710 -0.03(-0.67%)
Jan 30, 2002 4.908 4.955 4.908 4.955 62,972 +0.05(+0.94%)
Jan 29, 2002 4.961 4.968 4.908 4.908 49,953 -0.05(-1.07%)
Jan 28, 2002 4.889 4.988 4.889 4.961 78,715 +0.04(+0.81%)
Jan 25, 2002 4.935 4.988 4.922 4.922 14,077 -0.01(-0.27%)
Jan 24, 2002 4.822 5.007 4.822 4.935 89,008 +0.09(+1.77%)
Jan 23, 2002 4.789 4.889 4.789 4.849 95,820 -0.04(-0.81%)
Jan 22, 2002 5.318 5.318 4.889 4.889 71,146 -0.43(-8.07%)
Jan 21, 2002 5.351 5.417 5.318 5.318 85,375 +0.00(+0.00%)
Jan 18, 2002 5.351 5.417 5.318 5.318 85,375 -0.10(-1.83%)
Jan 17, 2002 5.450 5.483 5.384 5.417 134,118 +0.00(+0.00%)
Jan 16, 2002 5.483 5.516 5.417 5.417 23,463 -0.10(-1.80%)
Jan 15, 2002 5.285 5.516 5.278 5.516 104,903 +0.26(+5.03%)
Jan 14, 2002 5.351 5.384 5.252 5.252 127,760 -0.03(-0.62%)
Jan 11, 2002 5.463 5.463 5.285 5.285 56,614 -0.22(-3.96%)
Jan 10, 2002 5.463 5.576 5.463 5.503 39,660 -0.28(-4.80%)
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.