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 (%)
Aug 29, 2003 7.466 7.552 7.439 7.499 102,013 +0.01(+0.18%)
Aug 28, 2003 7.466 7.532 7.400 7.486 413,932 +0.02(+0.27%)
Aug 27, 2003 7.532 7.565 7.413 7.466 170,877 -0.03(-0.44%)
Aug 26, 2003 7.499 7.565 7.433 7.499 194,082 +0.00(+0.00%)
Aug 25, 2003 7.565 7.632 7.479 7.499 217,740 -0.07(-0.88%)
Aug 22, 2003 7.652 7.698 7.565 7.565 308,452 -0.11(-1.38%)
Aug 21, 2003 7.652 7.751 7.632 7.672 325,178 +0.02(+0.26%)
Aug 20, 2003 7.665 7.698 7.619 7.652 166,959 -0.01(-0.17%)
Aug 19, 2003 7.718 7.731 7.645 7.665 345,220 -0.05(-0.69%)
Aug 18, 2003 7.731 7.831 7.665 7.718 107,890 +0.03(+0.35%)
Aug 15, 2003 7.698 7.731 7.658 7.692 33,904 +0.03(+0.35%)
Aug 14, 2003 7.605 7.718 7.599 7.665 145,109 +0.06(+0.79%)
Aug 13, 2003 7.758 7.758 7.572 7.605 66,602 -0.16(-2.05%)
Aug 12, 2003 7.552 7.765 7.539 7.765 141,041 +0.24(+3.17%)
Aug 11, 2003 7.499 7.612 7.499 7.526 146,918 +0.03(+0.35%)
Aug 08, 2003 7.532 7.605 7.499 7.499 122,959 -0.01(-0.09%)
Aug 07, 2003 7.466 7.612 7.433 7.506 383,192 +0.07(+0.98%)
Aug 06, 2003 7.353 7.519 7.353 7.433 272,891 +0.01(+0.18%)
Aug 05, 2003 7.413 7.499 7.400 7.419 82,274 -0.01(-0.09%)
Aug 04, 2003 7.433 7.492 7.320 7.426 165,603 -0.01(-0.18%)
Aug 01, 2003 7.665 7.665 7.393 7.439 159,726 -0.25(-3.28%)
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%)
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.