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

Nu Skin Enterprises (NY: NUS )

13.65 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 7.719 7.852 7.639 7.673 167,245 -0.03(-0.35%)
Nov 27, 2002 7.573 7.752 7.560 7.699 434,295 +0.07(+0.87%)
Nov 26, 2002 7.653 7.699 7.453 7.633 411,414 -0.07(-0.86%)
Nov 25, 2002 7.573 7.752 7.573 7.699 186,965 +0.09(+1.22%)
Nov 22, 2002 7.414 7.693 7.400 7.606 150,686 +0.19(+2.60%)
Nov 21, 2002 7.533 7.639 7.407 7.414 203,825 -0.19(-2.45%)
Nov 20, 2002 7.307 7.679 7.287 7.600 329,522 +0.23(+3.06%)
Nov 19, 2002 7.639 7.653 7.367 7.374 246,126 -0.33(-4.31%)
Nov 18, 2002 7.639 7.905 7.613 7.706 309,351 +0.13(+1.75%)
Nov 15, 2002 7.573 7.606 7.520 7.573 644,744 +0.00(+0.00%)
Nov 14, 2002 7.340 7.600 7.274 7.573 796,786 +0.20(+2.70%)
Nov 13, 2002 6.630 7.407 6.630 7.374 468,015 +0.73(+11.00%)
Nov 12, 2002 6.484 6.656 6.470 6.643 259,824 +0.17(+2.67%)
Nov 11, 2002 6.643 6.643 6.424 6.470 317,931 -0.23(-3.37%)
Nov 08, 2002 6.902 6.955 6.577 6.696 755,087 -0.21(-3.08%)
Nov 07, 2002 7.287 7.287 6.802 6.909 479,607 -0.37(-5.02%)
Nov 06, 2002 7.161 7.427 7.042 7.274 203,072 +0.11(+1.58%)
Nov 05, 2002 7.573 7.586 7.095 7.161 420,145 -0.43(-5.69%)
Nov 04, 2002 7.573 7.639 7.546 7.593 229,868 -0.05(-0.61%)
Nov 01, 2002 7.606 7.686 7.606 7.639 233,932 +0.01(+0.09%)
Oct 31, 2002 7.619 7.639 7.606 7.633 134,880 +0.01(+0.17%)
Oct 30, 2002 7.606 7.639 7.526 7.619 514,079 -0.02(-0.26%)
Oct 29, 2002 7.626 7.686 7.586 7.639 157,159 +0.07(+0.88%)
Oct 28, 2002 7.772 7.832 7.540 7.573 286,018 -0.17(-2.15%)
Oct 25, 2002 7.805 7.819 7.706 7.739 275,631 -0.10(-1.27%)
Oct 24, 2002 7.805 7.998 7.792 7.839 175,675 -0.03(-0.42%)
Oct 23, 2002 7.839 7.998 7.440 7.872 419,091 +0.03(+0.42%)
Oct 22, 2002 7.972 7.998 7.786 7.839 144,966 -0.19(-2.32%)
Oct 21, 2002 8.270 8.270 7.972 8.025 138,643 -0.48(-5.62%)
Oct 18, 2002 8.437 8.589 8.437 8.503 178,686 +0.13(+1.59%)
Oct 17, 2002 8.078 8.623 8.078 8.370 233,029 +0.29(+3.62%)
Oct 16, 2002 8.204 8.211 8.005 8.078 249,287 -0.23(-2.72%)
Oct 15, 2002 7.839 8.304 7.839 8.304 153,396 +0.58(+7.48%)
Oct 14, 2002 8.058 8.065 7.639 7.726 165,137 -0.40(-4.91%)
Oct 11, 2002 8.005 8.191 7.918 8.124 267,050 +0.05(+0.66%)
Oct 10, 2002 7.779 8.071 7.772 8.071 141,353 +0.36(+4.65%)
Oct 09, 2002 7.805 8.104 7.679 7.712 223,395 -0.46(-5.61%)
Oct 08, 2002 7.805 8.370 7.805 8.171 187,116 +0.37(+4.68%)
Oct 07, 2002 7.839 7.932 7.772 7.805 232,427 -0.10(-1.26%)
Oct 04, 2002 8.138 8.204 7.799 7.905 174,169 -0.37(-4.42%)
Oct 03, 2002 8.138 8.569 8.111 8.270 113,202 +0.03(+0.40%)
Oct 02, 2002 8.603 8.609 8.231 8.237 239,351 -0.43(-4.98%)
Oct 01, 2002 8.138 8.696 7.972 8.669 400,124 +0.56(+6.97%)
Sep 30, 2002 7.639 8.171 7.639 8.104 286,620 +0.33(+4.27%)
Sep 27, 2002 8.204 8.224 7.772 7.772 191,481 -0.27(-3.31%)
Sep 26, 2002 7.673 8.284 7.673 8.038 301,071 +0.55(+7.36%)
Sep 25, 2002 7.540 7.693 7.433 7.487 163,180 -0.05(-0.70%)
Sep 24, 2002 7.805 7.965 7.447 7.540 331,178 -0.58(-7.20%)
Sep 23, 2002 8.138 8.224 7.839 8.124 241,007 +0.05(+0.58%)
Sep 20, 2002 7.507 8.098 7.507 8.078 263,889 +0.50(+6.67%)
Sep 19, 2002 8.118 8.171 7.473 7.573 257,717 -0.54(-6.63%)
Sep 18, 2002 8.403 8.456 8.111 8.111 164,084 -0.23(-2.71%)
Sep 17, 2002 8.735 8.755 8.297 8.337 236,642 -0.40(-4.56%)
Sep 16, 2002 8.902 8.968 8.735 8.735 262,685 +0.10(+1.15%)
Sep 13, 2002 8.569 8.795 8.530 8.636 411,414 +0.03(+0.39%)
Sep 12, 2002 8.310 8.609 8.138 8.603 150,836 +0.28(+3.35%)
Sep 11, 2002 8.437 8.536 8.270 8.324 126,751 -0.21(-2.49%)
Sep 10, 2002 8.290 8.603 8.171 8.536 264,340 +0.27(+3.21%)
Sep 09, 2002 8.084 8.304 8.065 8.270 202,922 +0.21(+2.55%)
Sep 06, 2002 8.025 8.091 7.639 8.065 237,244 +0.04(+0.50%)
Sep 05, 2002 8.138 8.204 7.958 8.025 237,244 -0.09(-1.06%)
Sep 04, 2002 7.972 8.270 7.892 8.111 356,619 +0.14(+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.