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 (%)
Aug 30, 2002 8.092 8.291 7.993 8.258 932,775 +0.22(+2.80%)
Aug 29, 2002 7.795 8.225 7.795 8.033 246,136 -0.03(-0.33%)
Aug 28, 2002 8.059 8.264 8.013 8.059 198,756 -0.17(-2.01%)
Aug 27, 2002 8.205 8.258 7.954 8.225 254,613 +0.00(+0.00%)
Aug 26, 2002 7.808 8.225 7.656 8.225 172,870 +0.43(+5.51%)
Aug 23, 2002 7.894 8.106 7.795 7.795 204,659 -0.13(-1.67%)
Aug 22, 2002 7.927 7.993 7.802 7.927 625,786 +0.01(+0.17%)
Aug 21, 2002 7.828 7.914 7.564 7.914 163,031 +0.05(+0.67%)
Aug 20, 2002 7.861 7.927 7.597 7.861 189,370 +0.32(+4.20%)
Aug 16, 2002 7.531 7.637 7.425 7.544 253,402 +0.03(+0.35%)
Aug 15, 2002 7.432 7.524 7.306 7.518 178,925 +0.05(+0.71%)
Aug 14, 2002 7.300 7.465 6.936 7.465 199,210 +0.23(+3.20%)
Aug 13, 2002 7.544 7.544 7.168 7.234 219,797 -0.32(-4.20%)
Aug 12, 2002 7.597 7.742 7.432 7.551 542,832 +0.60(+8.65%)
Aug 07, 2002 6.824 7.069 6.811 6.950 305,172 +0.16(+2.33%)
Aug 06, 2002 6.903 6.963 6.599 6.791 381,768 -0.07(-1.06%)
Aug 05, 2002 6.824 7.168 6.732 6.864 724,483 +0.07(+1.07%)
Aug 02, 2002 6.474 6.791 6.282 6.791 392,970 +0.35(+5.44%)
Aug 01, 2002 5.985 6.593 5.959 6.441 502,718 +0.42(+6.91%)
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%)
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.