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 (%)
Jul 31, 2003 7.704 7.737 7.439 7.664 246,799 -0.07(-0.86%)
Jul 30, 2003 7.737 7.770 7.605 7.730 516,888 -0.01(-0.09%)
Jul 29, 2003 7.538 7.935 7.512 7.737 949,997 +0.44(+5.98%)
Jul 28, 2003 6.976 7.307 6.976 7.300 245,438 +0.32(+4.64%)
Jul 25, 2003 7.009 7.009 6.937 6.976 122,190 +0.02(+0.29%)
Jul 24, 2003 7.009 7.042 6.943 6.957 130,053 -0.05(-0.66%)
Jul 23, 2003 7.056 7.062 6.904 7.003 204,305 -0.06(-0.84%)
Jul 22, 2003 6.864 7.069 6.811 7.062 123,702 +0.22(+3.19%)
Jul 21, 2003 6.877 6.904 6.811 6.844 95,120 -0.03(-0.48%)
Jul 18, 2003 6.957 6.976 6.864 6.877 219,881 -0.07(-1.05%)
Jul 17, 2003 7.009 7.069 6.871 6.950 135,951 -0.06(-0.85%)
Jul 16, 2003 7.082 7.082 7.003 7.009 105,555 -0.03(-0.47%)
Jul 15, 2003 7.042 7.076 7.009 7.042 482,862 -0.03(-0.47%)
Jul 14, 2003 7.009 7.122 7.009 7.076 355,228 +0.07(+0.94%)
Jul 11, 2003 7.076 7.128 7.009 7.009 109,638 -0.07(-1.03%)
Jul 10, 2003 6.996 7.109 6.996 7.082 361,882 +0.07(+0.94%)
Jul 09, 2003 6.844 7.016 6.844 7.016 295,191 +0.13(+1.92%)
Jul 08, 2003 6.811 6.910 6.804 6.884 212,622 +0.01(+0.10%)
Jul 07, 2003 6.904 6.923 6.811 6.877 175,875 +0.01(+0.10%)
Jul 03, 2003 6.837 6.877 6.758 6.871 50,509 -0.03(-0.48%)
Jul 02, 2003 6.778 6.904 6.758 6.904 234,852 +0.12(+1.75%)
Jul 01, 2003 6.877 6.884 6.771 6.785 133,985 -0.13(-1.82%)
Jun 30, 2003 6.818 6.943 6.818 6.910 772,761 +0.09(+1.36%)
Jun 27, 2003 6.771 6.917 6.752 6.818 244,531 -0.02(-0.29%)
Jun 26, 2003 6.778 6.844 6.712 6.837 206,271 +0.05(+0.78%)
Jun 25, 2003 6.752 6.811 6.705 6.785 223,964 +0.03(+0.39%)
Jun 24, 2003 6.692 6.818 6.652 6.758 210,203 +0.07(+0.99%)
Jun 23, 2003 6.613 6.745 6.593 6.692 362,033 +0.09(+1.40%)
Jun 20, 2003 6.606 6.646 6.580 6.599 331,334 +0.02(+0.30%)
Jun 19, 2003 6.619 6.679 6.566 6.580 313,187 -0.04(-0.60%)
Jun 18, 2003 6.679 6.712 6.599 6.619 249,370 -0.05(-0.69%)
Jun 17, 2003 6.613 6.738 6.599 6.666 98,145 +0.12(+1.82%)
Jun 16, 2003 6.626 6.632 6.527 6.547 302,450 -0.12(-1.79%)
Jun 13, 2003 6.394 6.679 6.394 6.666 438,250 +0.28(+4.35%)
Jun 12, 2003 6.421 6.500 6.388 6.388 95,120 -0.10(-1.53%)
Jun 11, 2003 6.315 6.547 6.183 6.487 252,395 +0.24(+3.81%)
Jun 10, 2003 6.156 6.249 6.130 6.249 431,597 +0.07(+1.07%)
Jun 09, 2003 6.315 6.322 6.097 6.183 255,570 -0.20(-3.11%)
Jun 06, 2003 6.421 6.467 6.315 6.381 1,108,179 +0.03(+0.42%)
Jun 05, 2003 6.381 6.520 6.315 6.355 465,320 -0.03(-0.52%)
Jun 04, 2003 6.275 6.414 6.163 6.388 438,250 +0.07(+1.15%)
Jun 03, 2003 6.586 6.632 5.978 6.315 1,132,072 -0.32(-4.79%)
Jun 02, 2003 6.613 6.646 6.513 6.632 625,467 +0.02(+0.30%)
May 30, 2003 6.613 6.613 6.547 6.613 132,775 +0.01(+0.10%)
May 29, 2003 6.606 6.613 6.513 6.606 119,165 +0.01(+0.20%)
May 28, 2003 6.540 6.593 6.533 6.593 161,508 +0.05(+0.81%)
May 27, 2003 6.547 6.613 6.540 6.540 233,340 -0.01(-0.20%)
May 23, 2003 6.547 6.566 6.494 6.553 374,131 +0.01(+0.10%)
May 22, 2003 6.632 6.632 6.513 6.547 466,076 -0.07(-1.10%)
May 21, 2003 6.586 6.672 6.540 6.619 221,242 +0.03(+0.50%)
May 20, 2003 6.646 6.752 6.547 6.586 393,639 -0.03(-0.40%)
May 19, 2003 6.487 6.666 6.480 6.613 462,598 +0.10(+1.52%)
May 16, 2003 6.613 6.632 6.513 6.513 163,625 -0.11(-1.70%)
May 15, 2003 6.619 6.685 6.613 6.626 157,576 +0.01(+0.20%)
May 14, 2003 6.778 6.798 6.586 6.613 326,344 -0.12(-1.77%)
May 13, 2003 6.752 6.798 6.712 6.732 297,913 -0.09(-1.26%)
May 12, 2003 6.877 6.877 6.778 6.818 313,943 +0.30(+4.56%)
May 09, 2003 6.249 6.520 6.183 6.520 321,202 +0.37(+6.02%)
May 08, 2003 6.130 6.176 6.084 6.150 197,953 +0.02(+0.32%)
May 07, 2003 6.018 6.130 6.018 6.130 246,950 +0.06(+0.98%)
May 06, 2003 6.018 6.084 6.011 6.070 91,642 +0.01(+0.11%)
May 05, 2003 6.011 6.110 6.011 6.064 145,478 -0.01(-0.22%)
May 02, 2003 5.951 6.084 5.918 6.077 344,037 +0.16(+2.68%)
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.