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, 2009 12.15 12.34 11.88 11.90 597,397 -0.32(-2.60%)
Jul 30, 2009 11.92 12.42 11.90 12.21 909,674 +0.40(+3.41%)
Jul 29, 2009 11.84 11.92 11.40 11.81 1,382,671 +0.64(+5.74%)
Jul 28, 2009 11.01 11.18 10.87 11.17 452,848 +0.28(+2.55%)
Jul 27, 2009 10.48 11.16 10.38 10.89 1,081,926 -0.60(-5.23%)
Jul 24, 2009 11.55 11.65 11.43 11.49 1,195 -0.06(-0.51%)
Jul 23, 2009 11.28 11.65 11.16 11.55 674,150 +0.32(+2.88%)
Jul 22, 2009 11.04 11.52 11.01 11.23 950,812 +0.18(+1.61%)
Jul 21, 2009 11.05 11.10 10.91 11.05 361,041 +0.15(+1.33%)
Jul 20, 2009 10.83 10.93 10.70 10.91 470,582 +0.15(+1.41%)
Jul 17, 2009 10.77 10.83 10.67 10.75 222,406 +0.01(+0.12%)
Jul 16, 2009 10.61 10.75 10.49 10.74 408,582 +0.11(+0.99%)
Jul 15, 2009 10.43 10.74 10.36 10.64 652,308 +0.36(+3.47%)
Jul 14, 2009 10.13 10.29 10.04 10.28 342,326 +0.15(+1.50%)
Jul 13, 2009 9.975 10.17 9.975 10.13 334,296 +0.19(+1.93%)
Jul 10, 2009 9.770 9.942 9.724 9.936 335,973 -0.01(-0.13%)
Jul 07, 2009 10.14 10.22 9.942 9.949 262,694 -0.17(-1.63%)
Jul 06, 2009 10.15 10.23 9.922 10.11 413,146 +1.04(+11.43%)
Jun 16, 2009 9.242 9.308 9.024 9.077 391,370 -0.07(-0.72%)
Jun 15, 2009 9.381 9.526 8.879 9.143 818,756 -0.35(-3.69%)
Jun 12, 2009 9.440 9.506 9.308 9.493 362,842 +0.00(+0.00%)
Jun 11, 2009 9.566 9.652 9.460 9.493 346,967 -0.08(-0.83%)
Jun 10, 2009 9.770 9.777 9.334 9.572 426,483 -0.11(-1.16%)
Jun 09, 2009 9.784 9.784 9.625 9.685 300,675 -0.07(-0.74%)
Jun 08, 2009 9.744 9.896 9.638 9.757 262,898 -0.09(-0.87%)
Jun 05, 2009 9.909 10.00 9.751 9.843 429,570 +0.01(+0.13%)
Jun 04, 2009 9.863 9.863 9.652 9.830 330,086 +0.00(+0.00%)
Jun 03, 2009 9.836 9.876 9.751 9.830 281,621 -0.06(-0.65%)
Jun 02, 2009 9.856 9.922 9.612 9.894 778,808 +0.02(+0.18%)
Jun 01, 2009 9.731 9.988 9.645 9.876 677,820 +0.29(+3.03%)
May 29, 2009 9.460 9.585 9.321 9.585 465,891 +0.18(+1.97%)
May 28, 2009 9.506 9.513 9.209 9.400 473,451 -0.03(-0.35%)
May 27, 2009 9.420 9.552 9.249 9.434 469,976 -0.03(-0.28%)
May 26, 2009 9.249 9.533 9.110 9.460 721,785 +0.20(+2.14%)
May 22, 2009 9.255 9.407 9.110 9.262 364,198 +0.03(+0.36%)
May 21, 2009 9.295 9.354 9.189 9.229 669,614 -0.04(-0.43%)
May 20, 2009 9.235 9.348 9.182 9.268 661,625 +0.08(+0.86%)
May 19, 2009 9.057 9.282 9.057 9.189 313,295 +0.09(+1.02%)
May 18, 2009 8.938 9.189 8.931 9.097 757,750 +0.25(+2.84%)
May 15, 2009 9.004 9.057 8.720 8.846 505,359 -0.18(-1.98%)
May 14, 2009 8.925 9.103 8.806 9.024 528,927 +0.13(+1.49%)
May 13, 2009 8.918 8.951 8.760 8.892 756,674 -0.15(-1.68%)
May 12, 2009 9.004 9.090 8.813 9.044 524,391 +0.10(+1.11%)
May 11, 2009 9.031 9.031 8.680 8.945 497,395 -0.04(-0.44%)
May 08, 2009 9.216 9.282 8.958 8.984 681,708 -0.05(-0.58%)
May 07, 2009 9.242 9.295 8.951 9.037 615,801 -0.11(-1.16%)
May 06, 2009 9.315 9.334 9.031 9.143 648,615 -0.09(-1.00%)
May 05, 2009 9.268 9.334 9.143 9.235 1,045,119 -0.13(-1.41%)
May 04, 2009 8.680 9.374 8.621 9.367 1,599,073 +0.81(+9.41%)
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.