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

Nu Skin Enterprises (NY: NUS )

13.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.739 7.772 7.473 7.699 245,674 -0.07(-0.86%)
Jul 30, 2003 7.772 7.805 7.639 7.766 514,531 -0.01(-0.09%)
Jul 29, 2003 7.573 7.972 7.546 7.772 945,666 +0.44(+5.98%)
Jul 28, 2003 7.008 7.340 7.008 7.334 244,319 +0.33(+4.64%)
Jul 25, 2003 7.042 7.042 6.968 7.008 121,632 +0.02(+0.29%)
Jul 24, 2003 7.042 7.075 6.975 6.988 129,460 -0.05(-0.66%)
Jul 23, 2003 7.088 7.095 6.935 7.035 203,373 -0.06(-0.84%)
Jul 22, 2003 6.895 7.101 6.842 7.095 123,138 +0.22(+3.19%)
Jul 21, 2003 6.909 6.935 6.842 6.875 94,687 -0.03(-0.48%)
Jul 18, 2003 6.988 7.008 6.895 6.909 218,879 -0.07(-1.05%)
Jul 17, 2003 7.042 7.101 6.902 6.982 135,331 -0.06(-0.85%)
Jul 16, 2003 7.115 7.115 7.035 7.042 105,074 -0.03(-0.47%)
Jul 15, 2003 7.075 7.108 7.042 7.075 480,660 -0.03(-0.47%)
Jul 14, 2003 7.042 7.154 7.042 7.108 353,608 +0.07(+0.94%)
Jul 11, 2003 7.108 7.161 7.042 7.042 109,138 -0.07(-1.03%)
Jul 10, 2003 7.028 7.141 7.028 7.115 360,232 +0.07(+0.94%)
Jul 09, 2003 6.875 7.048 6.875 7.048 293,845 +0.13(+1.92%)
Jul 08, 2003 6.842 6.942 6.836 6.915 211,653 +0.01(+0.10%)
Jul 07, 2003 6.935 6.955 6.842 6.909 175,073 +0.01(+0.10%)
Jul 03, 2003 6.869 6.909 6.789 6.902 50,278 -0.03(-0.48%)
Jul 02, 2003 6.809 6.935 6.789 6.935 233,782 +0.12(+1.75%)
Jul 01, 2003 6.909 6.915 6.802 6.816 133,374 -0.13(-1.82%)
Jun 30, 2003 6.849 6.975 6.849 6.942 769,238 +0.09(+1.36%)
Jun 27, 2003 6.802 6.949 6.782 6.849 243,416 -0.02(-0.29%)
Jun 26, 2003 6.809 6.875 6.743 6.869 205,330 +0.05(+0.78%)
Jun 25, 2003 6.782 6.842 6.736 6.816 222,943 +0.03(+0.39%)
Jun 24, 2003 6.723 6.849 6.683 6.789 209,244 +0.07(+0.99%)
Jun 23, 2003 6.643 6.776 6.623 6.723 360,382 +0.09(+1.40%)
Jun 20, 2003 6.636 6.676 6.610 6.630 329,824 +0.02(+0.30%)
Jun 19, 2003 6.650 6.709 6.596 6.610 311,759 -0.04(-0.60%)
Jun 18, 2003 6.709 6.743 6.630 6.650 248,233 -0.05(-0.69%)
Jun 17, 2003 6.643 6.769 6.630 6.696 97,697 +0.12(+1.82%)
Jun 16, 2003 6.656 6.663 6.557 6.577 301,071 -0.12(-1.79%)
Jun 13, 2003 6.424 6.709 6.424 6.696 436,252 +0.28(+4.35%)
Jun 12, 2003 6.450 6.530 6.417 6.417 94,687 -0.10(-1.53%)
Jun 11, 2003 6.344 6.577 6.211 6.517 251,244 +0.24(+3.81%)
Jun 10, 2003 6.185 6.278 6.158 6.278 429,629 +0.07(+1.07%)
Jun 09, 2003 6.344 6.351 6.125 6.211 254,405 -0.20(-3.11%)
Jun 06, 2003 6.450 6.497 6.344 6.410 1,103,126 +0.03(+0.42%)
Jun 05, 2003 6.410 6.550 6.344 6.384 463,198 -0.03(-0.52%)
Jun 04, 2003 6.304 6.444 6.191 6.417 436,252 +0.07(+1.15%)
Jun 03, 2003 6.616 6.663 6.005 6.344 1,126,911 -0.32(-4.79%)
Jun 02, 2003 6.643 6.676 6.543 6.663 622,616 +0.02(+0.30%)
May 30, 2003 6.643 6.643 6.577 6.643 132,170 +0.01(+0.10%)
May 29, 2003 6.636 6.643 6.543 6.636 118,622 +0.01(+0.20%)
May 28, 2003 6.570 6.623 6.563 6.623 160,772 +0.05(+0.81%)
May 27, 2003 6.577 6.643 6.570 6.570 232,276 -0.01(-0.20%)
May 23, 2003 6.577 6.596 6.523 6.583 372,425 +0.01(+0.10%)
May 22, 2003 6.663 6.663 6.543 6.577 463,951 -0.07(-1.10%)
May 21, 2003 6.616 6.703 6.570 6.650 220,233 +0.03(+0.50%)
May 20, 2003 6.676 6.782 6.577 6.616 391,844 -0.03(-0.40%)
May 19, 2003 6.517 6.696 6.510 6.643 460,489 +0.10(+1.52%)
May 16, 2003 6.643 6.663 6.543 6.543 162,879 -0.11(-1.70%)
May 15, 2003 6.650 6.716 6.643 6.656 156,858 +0.01(+0.20%)
May 14, 2003 6.809 6.829 6.616 6.643 324,856 -0.12(-1.77%)
May 13, 2003 6.782 6.829 6.743 6.763 296,555 -0.09(-1.26%)
May 12, 2003 6.909 6.909 6.809 6.849 312,512 +0.30(+4.56%)
May 09, 2003 6.278 6.550 6.211 6.550 319,738 +0.37(+6.02%)
May 08, 2003 6.158 6.205 6.112 6.178 197,051 +0.02(+0.32%)
May 07, 2003 6.045 6.158 6.045 6.158 245,825 +0.06(+0.98%)
May 06, 2003 6.045 6.112 6.038 6.098 91,224 +0.01(+0.11%)
May 05, 2003 6.038 6.138 6.038 6.092 144,815 -0.01(-0.22%)
May 02, 2003 5.979 6.112 5.945 6.105 342,469 +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.