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 (%)
Sep 30, 2003 8.429 8.495 8.423 8.423 170,902 -0.05(-0.55%)
Sep 29, 2003 8.390 8.515 8.277 8.469 315,466 +0.01(+0.16%)
Sep 26, 2003 8.324 8.456 8.324 8.456 362,998 +0.07(+0.79%)
Sep 25, 2003 8.495 8.502 8.436 8.390 415,071 -0.11(-1.32%)
Sep 24, 2003 8.304 8.436 8.304 8.502 501,355 +0.19(+2.31%)
Sep 23, 2003 8.059 8.304 8.059 8.310 555,093 +0.24(+3.03%)
Sep 22, 2003 7.993 8.092 7.927 8.066 267,934 +0.04(+0.49%)
Sep 19, 2003 7.947 8.026 7.861 8.026 139,719 +0.08(+1.00%)
Sep 18, 2003 7.960 7.960 7.901 7.947 253,856 -0.05(-0.66%)
Sep 17, 2003 7.980 7.993 7.927 8.000 202,994 +0.07(+0.92%)
Sep 16, 2003 7.941 7.941 7.808 7.927 205,567 -0.01(-0.08%)
Sep 15, 2003 7.927 7.987 7.907 7.934 402,356 +0.17(+2.21%)
Sep 12, 2003 7.597 7.775 7.564 7.762 674,680 +0.17(+2.17%)
Sep 11, 2003 7.564 7.623 7.551 7.597 636,533 +0.09(+1.14%)
Sep 10, 2003 7.478 7.577 7.405 7.511 134,875 +0.01(+0.18%)
Sep 09, 2003 7.564 7.564 7.465 7.498 90,371 -0.05(-0.70%)
Sep 08, 2003 7.604 7.663 7.531 7.551 176,352 -0.06(-0.78%)
Sep 05, 2003 7.696 7.696 7.597 7.610 133,815 -0.08(-1.03%)
Sep 04, 2003 7.630 7.742 7.597 7.689 160,760 +0.12(+1.57%)
Sep 03, 2003 7.531 7.630 7.531 7.571 376,319 -0.03(-0.35%)
Sep 02, 2003 7.498 7.597 7.419 7.597 162,577 +0.13(+1.77%)
Aug 29, 2003 7.432 7.518 7.405 7.465 102,481 +0.01(+0.18%)
Aug 28, 2003 7.432 7.498 7.366 7.452 415,828 +0.02(+0.27%)
Aug 27, 2003 7.498 7.531 7.379 7.432 171,659 -0.03(-0.44%)
Aug 26, 2003 7.465 7.531 7.399 7.465 194,971 +0.00(+0.00%)
Aug 25, 2003 7.531 7.597 7.445 7.465 218,737 -0.07(-0.88%)
Aug 22, 2003 7.617 7.663 7.531 7.531 309,865 -0.11(-1.38%)
Aug 21, 2003 7.617 7.716 7.597 7.637 326,668 +0.02(+0.26%)
Aug 20, 2003 7.630 7.663 7.584 7.617 167,724 -0.01(-0.17%)
Aug 19, 2003 7.683 7.696 7.610 7.630 346,801 -0.05(-0.69%)
Aug 18, 2003 7.696 7.795 7.630 7.683 108,384 +0.03(+0.35%)
Aug 15, 2003 7.663 7.696 7.623 7.656 34,059 +0.03(+0.35%)
Aug 14, 2003 7.571 7.683 7.564 7.630 145,774 +0.06(+0.79%)
Aug 13, 2003 7.723 7.723 7.538 7.571 66,907 -0.16(-2.05%)
Aug 12, 2003 7.518 7.729 7.505 7.729 141,687 +0.24(+3.17%)
Aug 11, 2003 7.465 7.577 7.465 7.491 147,591 +0.03(+0.35%)
Aug 08, 2003 7.498 7.571 7.465 7.465 123,522 -0.01(-0.09%)
Aug 07, 2003 7.432 7.577 7.399 7.471 384,947 +0.07(+0.98%)
Aug 06, 2003 7.320 7.485 7.320 7.399 274,141 +0.01(+0.18%)
Aug 05, 2003 7.379 7.465 7.366 7.386 82,651 -0.01(-0.09%)
Aug 04, 2003 7.399 7.458 7.287 7.392 166,361 -0.01(-0.18%)
Aug 01, 2003 7.630 7.630 7.359 7.405 160,458 -0.25(-3.28%)
Jul 31, 2003 7.696 7.729 7.432 7.656 247,044 -0.07(-0.86%)
Jul 30, 2003 7.729 7.762 7.597 7.723 517,401 -0.01(-0.09%)
Jul 29, 2003 7.531 7.927 7.505 7.729 950,940 +0.44(+5.98%)
Jul 28, 2003 6.969 7.300 6.969 7.293 245,682 +0.32(+4.64%)
Jul 25, 2003 7.002 7.002 6.930 6.969 122,311 +0.02(+0.29%)
Jul 24, 2003 7.002 7.035 6.936 6.950 130,182 -0.05(-0.66%)
Jul 23, 2003 7.049 7.055 6.897 6.996 204,508 -0.06(-0.84%)
Jul 22, 2003 6.857 7.062 6.804 7.055 123,825 +0.22(+3.19%)
Jul 21, 2003 6.870 6.897 6.804 6.837 95,215 -0.03(-0.48%)
Jul 18, 2003 6.950 6.969 6.857 6.870 220,099 -0.07(-1.05%)
Jul 17, 2003 7.002 7.062 6.864 6.943 136,086 -0.06(-0.85%)
Jul 16, 2003 7.075 7.075 6.996 7.002 105,660 -0.03(-0.47%)
Jul 15, 2003 7.035 7.069 7.002 7.035 483,341 -0.03(-0.47%)
Jul 14, 2003 7.002 7.115 7.002 7.069 355,581 +0.07(+0.94%)
Jul 11, 2003 7.069 7.121 7.002 7.002 109,747 -0.07(-1.03%)
Jul 10, 2003 6.989 7.102 6.989 7.075 362,241 +0.07(+0.94%)
Jul 09, 2003 6.837 7.009 6.837 7.009 295,484 +0.13(+1.92%)
Jul 08, 2003 6.804 6.903 6.798 6.877 212,833 +0.01(+0.10%)
Jul 07, 2003 6.897 6.917 6.804 6.870 176,049 +0.01(+0.10%)
Jul 03, 2003 6.831 6.870 6.751 6.864 50,559 -0.03(-0.48%)
Jul 02, 2003 6.771 6.897 6.751 6.897 235,086 +0.12(+1.75%)
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.