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 (%)
Dec 31, 2003 11.53 11.55 11.26 11.29 194,517 -0.27(-2.34%)
Dec 30, 2003 11.56 11.56 11.39 11.56 161,366 -0.07(-0.57%)
Dec 29, 2003 11.40 11.67 11.36 11.63 387,672 +0.27(+2.38%)
Dec 26, 2003 11.26 11.38 11.24 11.36 63,426 +0.09(+0.82%)
Dec 24, 2003 11.20 11.30 11.18 11.26 80,531 -0.03(-0.29%)
Dec 23, 2003 11.20 11.43 11.20 11.30 334,993 +0.08(+0.71%)
Dec 22, 2003 11.09 11.22 11.08 11.22 213,439 +0.00(+0.00%)
Dec 19, 2003 11.19 11.23 11.10 11.22 321,521 +0.03(+0.24%)
Dec 18, 2003 11.22 11.27 11.15 11.19 321,067 +0.06(+0.53%)
Dec 17, 2003 11.18 11.21 11.03 11.13 232,361 -0.05(-0.41%)
Dec 16, 2003 10.95 11.18 10.74 11.18 285,040 +0.09(+0.83%)
Dec 15, 2003 11.42 11.42 11.09 11.09 284,737 -0.16(-1.41%)
Dec 12, 2003 10.90 11.24 10.90 11.24 227,063 +0.36(+3.28%)
Dec 11, 2003 10.77 11.18 10.77 10.89 510,286 +0.01(+0.06%)
Dec 10, 2003 11.03 11.07 10.77 10.88 254,310 -0.24(-2.14%)
Dec 09, 2003 11.14 11.34 10.99 11.12 504,534 +0.03(+0.30%)
Dec 08, 2003 11.10 11.22 10.93 11.09 207,081 +0.02(+0.18%)
Dec 05, 2003 10.93 11.16 10.93 11.07 224,338 -0.05(-0.42%)
Dec 04, 2003 11.20 11.22 11.03 11.11 570,382 -0.10(-0.88%)
Dec 03, 2003 11.41 11.42 11.18 11.21 543,589 -0.19(-1.68%)
Dec 02, 2003 11.77 11.77 11.20 11.40 915,367 -0.37(-3.14%)
Dec 01, 2003 11.53 11.77 11.44 11.77 458,970 +0.30(+2.59%)
Nov 28, 2003 11.26 11.59 11.23 11.47 423,851 +0.22(+1.94%)
Nov 26, 2003 11.46 11.46 11.22 11.26 418,855 -0.24(-2.07%)
Nov 25, 2003 11.79 11.79 11.40 11.49 452,612 -0.30(-2.52%)
Nov 24, 2003 11.59 11.88 11.53 11.79 764,446 +0.52(+4.63%)
Nov 21, 2003 11.07 11.23 11.05 11.27 299,874 +0.22(+1.97%)
Nov 20, 2003 10.94 11.10 10.88 11.05 300,783 +0.03(+0.30%)
Nov 19, 2003 11.16 11.16 10.80 11.02 518,915 -0.13(-1.13%)
Nov 18, 2003 11.22 11.29 11.07 11.14 453,975 -0.08(-0.71%)
Nov 17, 2003 11.15 11.26 11.15 11.22 234,329 -0.02(-0.18%)
Nov 14, 2003 11.23 11.28 11.18 11.24 303,659 -0.01(-0.12%)
Nov 13, 2003 11.43 11.43 11.07 11.26 400,993 -0.17(-1.50%)
Nov 12, 2003 11.24 11.48 11.14 11.43 642,891 +0.16(+1.41%)
Nov 11, 2003 10.91 11.40 10.91 11.27 671,350 +0.36(+3.33%)
Nov 10, 2003 10.89 10.93 10.79 10.91 357,700 -0.02(-0.18%)
Nov 07, 2003 10.60 11.05 10.60 10.93 463,663 +0.33(+3.12%)
Nov 06, 2003 10.57 10.61 10.50 10.60 383,736 -0.02(-0.19%)
Nov 05, 2003 10.56 10.64 10.52 10.62 397,512 +0.04(+0.38%)
Nov 04, 2003 10.56 10.66 10.53 10.58 367,111 -0.05(-0.44%)
Nov 03, 2003 10.44 10.65 10.44 10.62 548,130 +0.14(+1.32%)
Oct 31, 2003 10.27 10.52 10.24 10.48 947,610 +0.20(+1.93%)
Oct 30, 2003 10.23 10.30 10.21 10.29 484,250 +0.11(+1.10%)
Oct 29, 2003 10.15 10.28 10.13 10.17 589,758 +0.00(+0.00%)
Oct 28, 2003 9.929 10.11 9.909 10.17 523,002 +0.22(+2.19%)
Oct 27, 2003 9.975 10.11 9.876 9.955 410,984 -0.02(-0.20%)
Oct 24, 2003 9.909 10.21 9.731 9.975 884,335 +0.00(+0.00%)
Oct 23, 2003 9.579 10.05 9.500 9.975 2,193,582 +0.89(+9.82%)
Oct 22, 2003 9.282 9.328 9.083 9.083 175,595 -0.26(-2.83%)
Oct 21, 2003 9.189 9.361 9.163 9.348 310,017 +0.13(+1.43%)
Oct 20, 2003 9.116 9.216 9.097 9.216 242,957 +0.13(+1.38%)
Oct 17, 2003 8.997 9.116 8.997 9.090 311,530 +0.13(+1.40%)
Oct 16, 2003 9.044 8.997 8.951 8.964 175,746 -0.08(-0.88%)
Oct 15, 2003 9.282 9.249 8.971 9.044 529,057 -0.24(-2.56%)
Oct 14, 2003 9.235 9.288 9.163 9.282 330,452 -0.03(-0.35%)
Oct 13, 2003 9.381 9.552 9.262 9.315 251,888 -0.07(-0.70%)
Oct 10, 2003 9.130 9.381 9.116 9.381 591,272 +0.32(+3.50%)
Oct 09, 2003 8.991 9.189 8.991 9.064 494,997 +0.07(+0.81%)
Oct 08, 2003 9.044 9.044 8.978 8.991 519,672 -0.05(-0.58%)
Oct 07, 2003 9.031 9.116 9.031 9.044 561,754 -0.05(-0.51%)
Oct 06, 2003 8.925 9.050 8.918 9.090 417,493 +0.07(+0.81%)
Oct 03, 2003 9.083 9.083 8.971 9.017 342,714 -0.06(-0.66%)
Oct 02, 2003 8.872 9.103 8.819 9.077 720,698 +0.34(+3.85%)
Oct 01, 2003 8.456 8.740 8.436 8.740 538,139 +0.32(+3.76%)
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%)
Jul 01, 2003 6.870 6.877 6.765 6.778 134,118 -0.13(-1.82%)
Jun 30, 2003 6.811 6.936 6.811 6.903 773,528 +0.09(+1.36%)
Jun 27, 2003 6.765 6.910 6.745 6.811 244,774 -0.02(-0.29%)
Jun 26, 2003 6.771 6.837 6.705 6.831 206,476 +0.05(+0.78%)
Jun 25, 2003 6.745 6.804 6.699 6.778 224,187 +0.03(+0.39%)
Jun 24, 2003 6.685 6.811 6.646 6.751 210,411 +0.07(+0.99%)
Jun 23, 2003 6.606 6.738 6.586 6.685 362,392 +0.09(+1.40%)
Jun 20, 2003 6.599 6.639 6.573 6.593 331,663 +0.02(+0.30%)
Jun 19, 2003 6.613 6.672 6.560 6.573 313,498 -0.04(-0.60%)
Jun 18, 2003 6.672 6.705 6.593 6.613 249,618 -0.05(-0.69%)
Jun 17, 2003 6.606 6.732 6.593 6.659 98,242 +0.12(+1.82%)
Jun 16, 2003 6.619 6.626 6.520 6.540 302,750 -0.12(-1.79%)
Jun 13, 2003 6.388 6.672 6.388 6.659 438,686 +0.28(+4.35%)
Jun 12, 2003 6.415 6.494 6.381 6.381 95,215 -0.10(-1.53%)
Jun 11, 2003 6.309 6.540 6.177 6.481 252,645 +0.24(+3.81%)
Jun 10, 2003 6.150 6.243 6.124 6.243 432,025 +0.07(+1.07%)
Jun 09, 2003 6.309 6.315 6.091 6.177 255,824 -0.20(-3.11%)
Jun 06, 2003 6.415 6.461 6.309 6.375 1,109,279 +0.03(+0.42%)
Jun 05, 2003 6.375 6.514 6.309 6.348 465,782 -0.03(-0.52%)
Jun 04, 2003 6.269 6.408 6.157 6.381 438,686 +0.07(+1.15%)
Jun 03, 2003 6.580 6.626 5.972 6.309 1,133,196 -0.32(-4.79%)
Jun 02, 2003 6.606 6.639 6.507 6.626 626,089 +0.02(+0.30%)
May 30, 2003 6.606 6.606 6.540 6.606 132,907 +0.01(+0.10%)
May 29, 2003 6.599 6.606 6.507 6.599 119,283 +0.01(+0.20%)
May 28, 2003 6.533 6.586 6.527 6.586 161,669 +0.05(+0.81%)
May 27, 2003 6.540 6.606 6.533 6.533 233,572 -0.01(-0.20%)
May 23, 2003 6.540 6.560 6.487 6.547 374,502 +0.01(+0.10%)
May 22, 2003 6.626 6.626 6.507 6.540 466,539 -0.07(-1.10%)
May 21, 2003 6.580 6.666 6.533 6.613 221,462 +0.03(+0.50%)
May 20, 2003 6.639 6.745 6.540 6.580 394,030 -0.03(-0.40%)
May 19, 2003 6.481 6.659 6.474 6.606 463,057 +0.10(+1.52%)
May 16, 2003 6.606 6.626 6.507 6.507 163,788 -0.11(-1.70%)
May 15, 2003 6.613 6.679 6.606 6.619 157,733 +0.01(+0.20%)
May 14, 2003 6.771 6.791 6.580 6.606 326,668 -0.12(-1.77%)
May 13, 2003 6.745 6.791 6.705 6.725 298,209 -0.09(-1.26%)
May 12, 2003 6.870 6.870 6.771 6.811 314,255 +0.30(+4.56%)
May 09, 2003 6.243 6.514 6.177 6.514 321,521 +0.37(+6.02%)
May 08, 2003 6.124 6.170 6.078 6.144 198,150 +0.02(+0.32%)
May 07, 2003 6.012 6.124 6.012 6.124 247,196 +0.06(+0.98%)
May 06, 2003 6.012 6.078 6.005 6.064 91,733 +0.01(+0.11%)
May 05, 2003 6.005 6.104 6.005 6.058 145,623 -0.01(-0.22%)
May 02, 2003 5.945 6.078 5.912 6.071 344,379 +0.16(+2.68%)
May 01, 2003 5.945 6.012 5.899 5.912 160,609 -0.03(-0.56%)
Apr 30, 2003 5.912 6.078 5.899 5.945 84,164 +0.07(+1.12%)
Apr 29, 2003 6.144 6.144 5.879 5.879 182,104 -0.23(-3.78%)
Apr 28, 2003 5.945 6.183 5.945 6.111 293,365 +0.26(+4.52%)
Apr 25, 2003 5.952 5.979 5.846 5.846 211,925 -0.11(-1.78%)
Apr 24, 2003 6.111 6.111 5.926 5.952 195,728 -0.13(-2.07%)
Apr 23, 2003 5.979 6.117 5.780 6.078 534,658 -0.02(-0.33%)
Apr 22, 2003 6.111 6.177 6.018 6.097 283,980 +0.03(+0.44%)
Apr 21, 2003 6.441 6.441 6.012 6.071 335,296 -0.26(-4.07%)
Apr 17, 2003 6.606 6.639 6.276 6.329 263,090 -0.26(-4.01%)
Apr 16, 2003 6.672 6.692 6.560 6.593 98,999 -0.04(-0.60%)
Apr 15, 2003 6.725 6.725 6.606 6.633 151,678 -0.13(-1.86%)
Apr 14, 2003 6.606 6.817 6.606 6.758 286,402 +0.05(+0.79%)
Apr 11, 2003 6.738 6.798 6.659 6.705 85,981 -0.07(-0.98%)
Apr 10, 2003 6.804 6.897 6.732 6.771 96,274 -0.03(-0.49%)
Apr 09, 2003 6.659 6.917 6.659 6.804 191,187 +0.06(+0.88%)
Apr 08, 2003 6.844 6.917 6.738 6.745 73,114 -0.11(-1.64%)
Apr 07, 2003 6.672 6.923 6.672 6.857 195,879 +0.36(+5.49%)
Apr 04, 2003 6.619 6.732 6.500 6.500 256,127 -0.05(-0.81%)
Apr 03, 2003 6.917 6.917 6.514 6.553 1,175,279 -0.37(-5.34%)
Apr 02, 2003 6.837 6.936 6.817 6.923 629,722 +0.13(+1.95%)
Apr 01, 2003 6.685 6.837 6.672 6.791 232,361 +0.14(+2.09%)
Mar 31, 2003 6.943 7.069 6.652 6.652 196,334 -0.29(-4.19%)
Mar 28, 2003 7.042 7.082 6.851 6.943 141,081 -0.20(-2.78%)
Mar 27, 2003 7.069 7.141 6.897 7.141 270,053 +0.17(+2.46%)
Mar 26, 2003 6.837 6.976 6.817 6.969 328,484 +0.17(+2.43%)
Mar 25, 2003 6.646 6.824 6.639 6.804 416,433 +0.19(+2.90%)
Mar 24, 2003 6.811 6.811 6.606 6.613 230,544 -0.19(-2.82%)
Mar 21, 2003 6.606 6.870 6.566 6.804 465,176 +0.20(+3.00%)
Mar 20, 2003 6.586 6.619 6.560 6.606 209,806 +0.02(+0.30%)
Mar 19, 2003 6.533 6.672 6.533 6.586 431,117 +0.12(+1.84%)
Mar 18, 2003 6.408 6.514 6.342 6.467 319,705 +0.06(+0.93%)
Mar 17, 2003 6.064 6.428 6.064 6.408 211,774 +0.34(+5.66%)
Mar 14, 2003 6.144 6.177 6.025 6.064 169,237 +0.01(+0.22%)
Mar 13, 2003 5.965 6.078 5.939 6.051 226,154 +0.15(+2.46%)
Mar 12, 2003 5.945 5.979 5.827 5.906 174,990 -0.07(-1.11%)
Mar 11, 2003 5.945 5.998 5.866 5.972 197,696 +0.00(+0.00%)
Mar 10, 2003 5.952 6.144 5.926 5.972 358,759 -0.01(-0.11%)
Mar 07, 2003 5.945 6.190 5.945 5.979 328,787 +0.03(+0.56%)
Mar 06, 2003 6.309 6.309 5.912 5.945 560,240 -0.17(-2.70%)
Mar 05, 2003 6.606 6.639 6.064 6.111 905,376 -0.51(-7.68%)
Mar 04, 2003 6.811 6.811 6.580 6.619 221,916 -0.18(-2.72%)
Mar 03, 2003 6.784 6.956 6.784 6.804 86,586 -0.15(-2.09%)
Feb 28, 2003 6.950 7.069 6.903 6.950 169,691 +0.03(+0.48%)
Feb 27, 2003 6.936 7.002 6.877 6.917 288,824 -0.04(-0.57%)
Feb 26, 2003 6.950 7.002 6.851 6.956 144,260 -0.05(-0.66%)
Feb 25, 2003 6.903 7.049 6.864 7.002 105,811 +0.07(+0.95%)
Feb 24, 2003 6.969 7.115 6.903 6.936 147,288 -0.07(-0.94%)
Feb 21, 2003 6.969 7.029 6.884 7.002 149,710 +0.03(+0.47%)
Feb 20, 2003 6.804 7.022 6.791 6.969 119,435 -0.01(-0.09%)
Feb 19, 2003 7.002 7.062 6.903 6.976 152,283 -0.09(-1.31%)
Feb 18, 2003 6.672 7.102 6.672 7.069 320,764 -0.10(-1.38%)
Feb 14, 2003 6.963 7.247 6.963 7.168 145,320 +0.23(+3.33%)
Feb 13, 2003 7.035 7.181 6.936 6.936 188,462 -0.17(-2.33%)
Feb 12, 2003 6.950 7.247 6.950 7.102 206,627 +0.15(+2.19%)
Feb 11, 2003 7.002 7.207 6.943 6.950 172,719 -0.09(-1.22%)
Feb 10, 2003 7.069 7.075 6.685 7.035 314,558 -0.06(-0.84%)
Feb 07, 2003 7.002 7.102 6.798 7.095 472,594 +0.03(+0.37%)
Feb 06, 2003 8.059 8.073 6.936 7.069 1,235,224 -1.09(-13.36%)
Feb 05, 2003 8.125 8.284 8.040 8.159 265,966 +0.03(+0.41%)
Feb 04, 2003 8.020 8.218 7.907 8.125 227,820 +0.11(+1.32%)
Feb 03, 2003 8.125 8.284 7.921 8.020 262,333 -0.08(-0.98%)
Jan 31, 2003 7.729 8.225 7.656 8.099 466,690 +0.37(+4.79%)
Jan 30, 2003 7.795 7.874 7.729 7.729 205,416 -0.04(-0.51%)
Jan 29, 2003 7.894 7.941 7.729 7.769 487,580 -0.18(-2.33%)
Jan 28, 2003 8.007 8.211 7.947 7.954 410,833 +0.01(+0.17%)
Jan 27, 2003 8.172 8.225 7.921 7.941 383,282 -0.28(-3.45%)
Jan 24, 2003 8.192 8.258 8.112 8.225 467,901 -0.03(-0.40%)
Jan 23, 2003 8.390 8.416 8.251 8.258 265,512 -0.09(-1.11%)
Jan 22, 2003 8.509 8.588 8.343 8.350 105,811 -0.05(-0.63%)
Jan 21, 2003 8.192 8.588 8.192 8.403 654,547 +0.18(+2.17%)
Jan 17, 2003 8.429 8.509 8.225 8.225 360,273 -0.27(-3.19%)
Jan 16, 2003 8.720 8.720 8.324 8.495 494,240 -0.36(-4.03%)
Jan 15, 2003 8.178 8.852 8.178 8.852 742,648 +0.64(+7.80%)
Jan 14, 2003 7.987 8.218 7.987 8.211 550,249 +0.29(+3.67%)
Jan 13, 2003 7.894 7.974 7.861 7.921 408,713 +0.06(+0.76%)
Jan 10, 2003 7.947 7.947 7.696 7.861 530,268 -0.09(-1.08%)
Jan 09, 2003 8.106 8.125 7.941 7.947 310,773 -0.09(-1.15%)
Jan 08, 2003 8.225 8.225 7.974 8.040 353,764 -0.20(-2.41%)
Jan 07, 2003 8.423 8.489 8.225 8.238 247,801 -0.18(-2.20%)
Jan 06, 2003 8.159 8.489 8.099 8.423 290,640 +0.26(+3.24%)
Jan 03, 2003 8.132 8.192 8.073 8.159 266,118 +0.03(+0.41%)
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.