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 (%)
Sep 30, 2003 8.476 8.543 8.470 8.470 169,954 -0.05(-0.55%)
Sep 29, 2003 8.437 8.563 8.324 8.516 313,716 +0.01(+0.16%)
Sep 26, 2003 8.370 8.503 8.370 8.503 360,984 +0.07(+0.79%)
Sep 25, 2003 8.543 8.549 8.483 8.437 412,769 -0.11(-1.32%)
Sep 24, 2003 8.350 8.483 8.350 8.549 498,574 +0.19(+2.31%)
Sep 23, 2003 8.104 8.350 8.104 8.357 552,014 +0.25(+3.03%)
Sep 22, 2003 8.038 8.138 7.972 8.111 266,448 +0.04(+0.49%)
Sep 19, 2003 7.991 8.071 7.905 8.071 138,944 +0.08(+1.00%)
Sep 18, 2003 8.005 8.005 7.945 7.991 252,448 -0.05(-0.66%)
Sep 17, 2003 8.025 8.038 7.972 8.045 201,868 +0.07(+0.92%)
Sep 16, 2003 7.985 7.985 7.852 7.972 204,427 -0.01(-0.08%)
Sep 15, 2003 7.972 8.031 7.952 7.978 400,124 +0.17(+2.21%)
Sep 12, 2003 7.639 7.819 7.606 7.805 670,938 +0.17(+2.17%)
Sep 11, 2003 7.606 7.666 7.593 7.639 633,003 +0.09(+1.14%)
Sep 10, 2003 7.520 7.619 7.447 7.553 134,127 +0.01(+0.18%)
Sep 09, 2003 7.606 7.606 7.507 7.540 89,869 -0.05(-0.70%)
Sep 08, 2003 7.646 7.706 7.573 7.593 175,374 -0.06(-0.78%)
Sep 05, 2003 7.739 7.739 7.639 7.653 133,073 -0.08(-1.03%)
Sep 04, 2003 7.673 7.786 7.639 7.732 159,869 +0.12(+1.57%)
Sep 03, 2003 7.573 7.673 7.573 7.613 374,232 -0.03(-0.35%)
Sep 02, 2003 7.540 7.639 7.460 7.639 161,675 +0.13(+1.77%)
Aug 29, 2003 7.473 7.560 7.447 7.507 101,912 +0.01(+0.18%)
Aug 28, 2003 7.473 7.540 7.407 7.493 413,521 +0.02(+0.27%)
Aug 27, 2003 7.540 7.573 7.420 7.473 170,707 -0.03(-0.44%)
Aug 26, 2003 7.507 7.573 7.440 7.507 193,890 +0.00(+0.00%)
Aug 25, 2003 7.573 7.639 7.487 7.507 217,524 -0.07(-0.88%)
Aug 22, 2003 7.659 7.706 7.573 7.573 308,146 -0.11(-1.38%)
Aug 21, 2003 7.659 7.759 7.639 7.679 324,856 +0.02(+0.26%)
Aug 20, 2003 7.673 7.706 7.626 7.659 166,793 -0.01(-0.17%)
Aug 19, 2003 7.726 7.739 7.653 7.673 344,877 -0.05(-0.69%)
Aug 18, 2003 7.739 7.839 7.673 7.726 107,783 +0.03(+0.35%)
Aug 15, 2003 7.706 7.739 7.666 7.699 33,870 +0.03(+0.35%)
Aug 14, 2003 7.613 7.726 7.606 7.673 144,966 +0.06(+0.79%)
Aug 13, 2003 7.766 7.766 7.580 7.613 66,536 -0.16(-2.05%)
Aug 12, 2003 7.560 7.772 7.546 7.772 140,901 +0.24(+3.17%)
Aug 11, 2003 7.507 7.619 7.507 7.533 146,772 +0.03(+0.35%)
Aug 08, 2003 7.540 7.613 7.507 7.507 122,837 -0.01(-0.09%)
Aug 07, 2003 7.473 7.619 7.440 7.513 382,812 +0.07(+0.98%)
Aug 06, 2003 7.360 7.526 7.360 7.440 272,620 +0.01(+0.18%)
Aug 05, 2003 7.420 7.507 7.407 7.427 82,192 -0.01(-0.09%)
Aug 04, 2003 7.440 7.500 7.327 7.433 165,438 -0.01(-0.18%)
Aug 01, 2003 7.673 7.673 7.400 7.447 159,567 -0.25(-3.28%)
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%)
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.