Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

13.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.973 6.139 5.940 6.052 691,645 +0.03(+0.55%)
Jul 30, 2002 6.039 6.159 5.873 6.019 686,673 -0.09(-1.41%)
Jul 29, 2002 5.774 6.205 5.760 6.105 1,084,331 +0.46(+8.24%)
Jul 26, 2002 5.641 5.774 5.575 5.641 4,284,887 -0.40(-6.59%)
Jul 25, 2002 6.470 6.470 5.973 6.039 706,262 -0.60(-9.00%)
Jul 24, 2002 6.238 6.703 6.099 6.636 532,974 +0.11(+1.63%)
Jul 23, 2002 6.902 6.968 6.464 6.530 335,877 -0.36(-5.29%)
Jul 22, 2002 7.061 7.167 6.670 6.895 201,918 -0.18(-2.53%)
Jul 19, 2002 7.333 7.333 7.035 7.074 306,343 -0.33(-4.39%)
Jul 17, 2002 7.147 7.466 7.147 7.400 243,658 +0.12(+1.64%)
Jul 12, 2002 7.466 7.466 7.134 7.280 221,055 -0.19(-2.49%)
Jul 11, 2002 7.619 7.632 7.459 7.466 258,425 -0.15(-1.92%)
Jul 10, 2002 8.083 8.083 7.599 7.612 390,274 -0.47(-5.83%)
Jul 09, 2002 8.455 8.455 8.083 8.083 196,795 -0.37(-4.40%)
Jul 08, 2002 8.395 8.455 8.395 8.455 185,342 +0.06(+0.71%)
Jul 05, 2002 8.222 8.461 8.130 8.395 49,424 +0.34(+4.20%)
Jul 04, 2002 8.362 8.362 8.017 8.057 100,507 +0.00(+0.00%)
Jul 03, 2002 8.362 8.362 8.017 8.057 100,507 -0.27(-3.19%)
Jul 02, 2002 9.158 9.158 8.295 8.322 168,164 -1.04(-11.06%)
Jul 01, 2002 9.457 9.457 9.304 9.357 206,288 -0.30(-3.09%)
Jun 28, 2002 8.959 9.656 8.959 9.656 554,672 +0.70(+7.78%)
Jun 27, 2002 8.295 8.959 8.295 8.959 149,027 +0.66(+8.00%)
Jun 26, 2002 7.944 8.295 7.930 8.295 238,384 +0.33(+4.17%)
Jun 25, 2002 7.619 8.037 7.619 7.964 177,507 +0.68(+9.29%)
Jun 21, 2002 7.771 7.778 7.167 7.287 411,822 -0.48(-6.15%)
Jun 20, 2002 8.362 8.375 7.765 7.765 272,137 -0.62(-7.36%)
Jun 19, 2002 8.461 8.528 8.229 8.382 253,603 -0.19(-2.17%)
Jun 18, 2002 8.568 8.627 8.455 8.568 90,561 -0.03(-0.31%)
Jun 17, 2002 8.262 8.594 8.262 8.594 148,425 +0.33(+4.02%)
Jun 14, 2002 8.196 8.368 8.130 8.262 97,041 -0.20(-2.35%)
Jun 12, 2002 8.063 8.461 8.063 8.461 148,726 +0.42(+5.28%)
Jun 11, 2002 8.627 8.627 8.030 8.037 12,401,402 -0.59(-6.85%)
Jun 10, 2002 8.428 8.813 8.362 8.627 64,342 +0.27(+3.17%)
Jun 07, 2002 7.964 8.481 7.944 8.362 151,438 +0.42(+5.35%)
Jun 06, 2002 8.017 8.282 7.930 7.937 215,781 +0.01(+0.08%)
Jun 05, 2002 7.964 7.964 7.930 7.930 170,575 -0.36(-4.40%)
May 31, 2002 8.627 8.700 8.295 8.295 157,767 -0.69(-7.68%)
May 28, 2002 8.959 9.025 8.627 8.986 170,425 +0.29(+3.36%)
May 27, 2002 8.707 9.045 8.627 8.694 112,863 +0.00(+0.00%)
May 24, 2002 8.707 9.045 8.627 8.694 112,863 +0.05(+0.61%)
May 23, 2002 8.760 8.760 8.627 8.641 118,589 -0.15(-1.66%)
May 22, 2002 8.594 8.787 8.594 8.787 336,781 +0.17(+1.92%)
May 21, 2002 8.707 8.773 8.561 8.621 69,616 -0.27(-3.06%)
May 20, 2002 9.291 9.291 8.787 8.893 221,959 -0.40(-4.29%)
May 17, 2002 8.959 9.291 8.873 9.291 255,110 +0.35(+3.86%)
May 16, 2002 9.291 9.298 8.826 8.946 110,000 -0.39(-4.19%)
May 15, 2002 9.291 9.417 9.185 9.337 187,000 +0.00(+0.00%)
May 14, 2002 9.609 9.623 9.337 9.337 284,041 -0.27(-2.83%)
May 13, 2002 8.561 9.616 8.561 9.609 334,822 +0.98(+11.38%)
May 10, 2002 8.694 9.132 8.607 8.627 170,877 +0.00(+0.00%)
May 09, 2002 9.258 9.404 8.627 8.627 336,178 -0.67(-7.21%)
May 08, 2002 9.324 9.424 9.092 9.298 227,685 -0.06(-0.64%)
May 07, 2002 9.291 9.444 9.291 9.357 87,397 +0.06(+0.64%)
May 06, 2002 9.689 9.862 9.291 9.298 156,863 -0.36(-3.71%)
May 03, 2002 9.225 9.822 9.092 9.656 142,397 +0.43(+4.68%)
May 02, 2002 8.919 9.225 8.866 9.225 133,657 +0.30(+3.35%)
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.