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, 2003 7.731 7.765 7.466 7.692 245,918 -0.07(-0.86%)
Jul 30, 2003 7.765 7.798 7.632 7.758 515,042 -0.01(-0.09%)
Jul 29, 2003 7.565 7.964 7.539 7.765 946,605 +0.44(+5.98%)
Jul 28, 2003 7.001 7.333 7.001 7.327 244,562 +0.33(+4.64%)
Jul 25, 2003 7.035 7.035 6.962 7.001 121,753 +0.02(+0.29%)
Jul 24, 2003 7.035 7.068 6.968 6.981 129,589 -0.05(-0.66%)
Jul 23, 2003 7.081 7.088 6.928 7.028 203,575 -0.06(-0.84%)
Jul 22, 2003 6.889 7.094 6.835 7.088 123,260 +0.22(+3.19%)
Jul 21, 2003 6.902 6.928 6.835 6.869 94,781 -0.03(-0.48%)
Jul 18, 2003 6.981 7.001 6.889 6.902 219,096 -0.07(-1.05%)
Jul 17, 2003 7.035 7.094 6.895 6.975 135,466 -0.06(-0.85%)
Jul 16, 2003 7.108 7.108 7.028 7.035 105,178 -0.03(-0.47%)
Jul 15, 2003 7.068 7.101 7.035 7.068 481,138 -0.03(-0.47%)
Jul 14, 2003 7.035 7.147 7.035 7.101 353,959 +0.07(+0.94%)
Jul 11, 2003 7.101 7.154 7.035 7.035 109,246 -0.07(-1.03%)
Jul 10, 2003 7.021 7.134 7.021 7.108 360,589 +0.07(+0.94%)
Jul 09, 2003 6.869 7.041 6.869 7.041 294,137 +0.13(+1.92%)
Jul 08, 2003 6.835 6.935 6.829 6.908 211,863 +0.01(+0.10%)
Jul 07, 2003 6.928 6.948 6.835 6.902 175,247 +0.01(+0.10%)
Jul 03, 2003 6.862 6.902 6.782 6.895 50,328 -0.03(-0.48%)
Jul 02, 2003 6.802 6.928 6.782 6.928 234,014 +0.12(+1.75%)
Jul 01, 2003 6.902 6.908 6.796 6.809 133,507 -0.13(-1.82%)
Jun 30, 2003 6.842 6.968 6.842 6.935 770,002 +0.09(+1.36%)
Jun 27, 2003 6.796 6.942 6.776 6.842 243,658 -0.02(-0.29%)
Jun 26, 2003 6.802 6.869 6.736 6.862 205,534 +0.05(+0.78%)
Jun 25, 2003 6.776 6.835 6.729 6.809 223,164 +0.03(+0.39%)
Jun 24, 2003 6.716 6.842 6.676 6.782 209,452 +0.07(+0.99%)
Jun 23, 2003 6.636 6.769 6.616 6.716 360,740 +0.09(+1.40%)
Jun 20, 2003 6.630 6.670 6.603 6.623 330,151 +0.02(+0.30%)
Jun 19, 2003 6.643 6.703 6.590 6.603 312,069 -0.04(-0.60%)
Jun 18, 2003 6.703 6.736 6.623 6.643 248,480 -0.05(-0.69%)
Jun 17, 2003 6.636 6.762 6.623 6.689 97,794 +0.12(+1.82%)
Jun 16, 2003 6.650 6.656 6.550 6.570 301,370 -0.12(-1.79%)
Jun 13, 2003 6.417 6.703 6.417 6.689 436,686 +0.28(+4.35%)
Jun 12, 2003 6.444 6.524 6.411 6.411 94,781 -0.10(-1.53%)
Jun 11, 2003 6.338 6.570 6.205 6.510 251,493 +0.24(+3.81%)
Jun 10, 2003 6.178 6.271 6.152 6.271 430,055 +0.07(+1.07%)
Jun 09, 2003 6.338 6.344 6.119 6.205 254,658 -0.20(-3.11%)
Jun 06, 2003 6.444 6.490 6.338 6.404 1,104,222 +0.03(+0.42%)
Jun 05, 2003 6.404 6.543 6.338 6.378 463,658 -0.03(-0.52%)
Jun 04, 2003 6.298 6.437 6.185 6.411 436,686 +0.07(+1.15%)
Jun 03, 2003 6.610 6.656 5.999 6.338 1,128,030 -0.32(-4.79%)
Jun 02, 2003 6.636 6.670 6.537 6.656 623,234 +0.02(+0.30%)
May 30, 2003 6.636 6.636 6.570 6.636 132,301 +0.01(+0.10%)
May 29, 2003 6.630 6.636 6.537 6.630 118,740 +0.01(+0.20%)
May 28, 2003 6.563 6.616 6.557 6.616 160,931 +0.05(+0.81%)
May 27, 2003 6.570 6.636 6.563 6.563 232,507 -0.01(-0.20%)
May 23, 2003 6.570 6.590 6.517 6.577 372,795 +0.01(+0.10%)
May 22, 2003 6.656 6.656 6.537 6.570 464,412 -0.07(-1.10%)
May 21, 2003 6.610 6.696 6.563 6.643 220,452 +0.03(+0.50%)
May 20, 2003 6.670 6.776 6.570 6.610 392,233 -0.03(-0.40%)
May 19, 2003 6.510 6.689 6.504 6.636 460,946 +0.10(+1.52%)
May 16, 2003 6.636 6.656 6.537 6.537 163,041 -0.11(-1.70%)
May 15, 2003 6.643 6.709 6.636 6.650 157,014 +0.01(+0.20%)
May 14, 2003 6.802 6.822 6.610 6.636 325,178 -0.12(-1.77%)
May 13, 2003 6.776 6.822 6.736 6.756 296,850 -0.09(-1.26%)
May 12, 2003 6.902 6.902 6.802 6.842 312,822 +0.30(+4.56%)
May 09, 2003 6.271 6.543 6.205 6.543 320,055 +0.37(+6.02%)
May 08, 2003 6.152 6.198 6.105 6.172 197,247 +0.02(+0.32%)
May 07, 2003 6.039 6.152 6.039 6.152 246,069 +0.06(+0.98%)
May 06, 2003 6.039 6.105 6.032 6.092 91,315 +0.01(+0.11%)
May 05, 2003 6.032 6.132 6.032 6.086 144,959 -0.01(-0.22%)
May 02, 2003 5.973 6.105 5.940 6.099 342,809 +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.