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 (%)
Jul 31, 2006 9.572 9.645 9.315 9.447 439,443 -0.11(-1.11%)
Jul 28, 2006 9.367 9.579 9.295 9.552 231,755 +0.22(+2.34%)
Jul 27, 2006 9.361 9.493 9.182 9.334 483,039 -0.02(-0.21%)
Jul 26, 2006 9.361 9.473 9.262 9.354 371,929 -0.07(-0.70%)
Jul 25, 2006 9.394 9.618 9.288 9.420 308,200 +0.03(+0.28%)
Jul 24, 2006 9.163 9.420 9.182 9.394 293,971 +0.24(+2.60%)
Jul 21, 2006 9.202 9.202 8.951 9.156 285,645 -0.05(-0.50%)
Jul 20, 2006 9.513 9.579 9.196 9.202 339,232 -0.26(-2.79%)
Jul 19, 2006 9.156 9.566 9.156 9.467 367,236 +0.33(+3.62%)
Jul 18, 2006 9.136 9.249 8.852 9.136 339,837 +0.04(+0.44%)
Jul 17, 2006 9.149 9.182 8.997 9.097 266,874 -0.05(-0.58%)
Jul 14, 2006 9.275 9.282 9.031 9.149 411,287 -0.16(-1.70%)
Jul 13, 2006 9.447 9.486 9.222 9.308 345,741 -0.19(-2.02%)
Jul 12, 2006 9.737 9.843 9.387 9.500 501,961 -0.24(-2.44%)
Jul 11, 2006 9.724 9.751 9.546 9.737 421,732 +0.02(+0.20%)
Jul 10, 2006 9.764 9.823 9.685 9.718 260,668 +0.01(+0.07%)
Jul 07, 2006 9.876 9.889 9.698 9.711 306,232 -0.20(-2.07%)
Jul 06, 2006 9.797 10.00 9.797 9.916 489,851 +0.14(+1.42%)
Jul 05, 2006 9.790 9.843 9.685 9.777 440,199 -0.05(-0.47%)
Jul 03, 2006 9.823 9.883 9.685 9.823 211,471 +0.01(+0.13%)
Jun 30, 2006 9.896 9.903 9.718 9.810 632,749 -0.04(-0.40%)
Jun 29, 2006 9.612 9.863 9.533 9.850 513,768 +0.30(+3.18%)
Jun 28, 2006 9.546 9.579 9.348 9.546 374,502 +0.05(+0.49%)
Jun 27, 2006 9.704 9.731 9.447 9.500 387,218 -0.21(-2.18%)
Jun 26, 2006 9.678 9.817 9.599 9.711 601,263 +0.06(+0.62%)
Jun 23, 2006 9.744 9.764 9.585 9.652 559,483 -0.15(-1.48%)
Jun 22, 2006 9.975 9.975 9.671 9.797 533,749 -0.22(-2.18%)
Jun 21, 2006 9.922 10.10 9.870 10.01 359,062 +0.05(+0.46%)
Jun 20, 2006 10.15 10.17 9.856 9.969 558,575 -0.22(-2.20%)
Jun 19, 2006 10.37 10.41 10.09 10.19 542,529 -0.18(-1.72%)
Jun 16, 2006 10.56 10.77 10.32 10.37 1,512,241 -0.19(-1.81%)
Jun 15, 2006 10.34 10.57 10.34 10.56 404,323 +0.28(+2.70%)
Jun 14, 2006 10.42 10.54 10.17 10.29 661,056 -0.17(-1.64%)
Jun 13, 2006 10.55 10.77 10.44 10.46 493,332 -0.16(-1.49%)
Jun 12, 2006 10.81 10.85 10.61 10.62 334,842 -0.15(-1.41%)
Jun 09, 2006 10.87 11.07 10.73 10.77 410,681 +0.07(+0.62%)
Jun 08, 2006 10.83 10.85 10.54 10.70 622,153 -0.20(-1.88%)
Jun 07, 2006 10.91 11.12 10.82 10.91 478,043 +0.09(+0.79%)
Jun 06, 2006 10.65 10.85 10.52 10.82 1,881,597 +0.17(+1.61%)
Jun 05, 2006 10.93 10.99 10.64 10.65 555,548 -0.32(-2.95%)
Jun 02, 2006 11.43 11.46 10.95 10.97 599,446 -0.44(-3.88%)
Jun 01, 2006 11.33 11.46 11.18 11.42 383,888 +0.08(+0.70%)
May 31, 2006 11.22 11.38 11.12 11.34 634,868 +0.05(+0.47%)
May 30, 2006 11.49 11.49 11.24 11.28 507,107 -0.33(-2.84%)
May 26, 2006 11.26 11.63 11.26 11.61 526,938 +0.36(+3.17%)
May 25, 2006 11.23 11.33 11.07 11.26 559,029 +0.03(+0.24%)
May 24, 2006 11.13 11.26 10.95 11.23 755,969 +0.05(+0.47%)
May 23, 2006 11.07 11.49 11.07 11.18 1,067,651 +0.20(+1.81%)
May 22, 2006 10.90 11.10 10.81 10.98 1,043,734 +0.15(+1.34%)
May 19, 2006 10.64 10.97 10.60 10.83 572,804 +0.20(+1.86%)
May 18, 2006 10.64 10.67 10.56 10.64 557,970 +0.03(+0.25%)
May 17, 2006 10.60 10.70 10.54 10.61 604,896 -0.10(-0.93%)
May 16, 2006 10.74 10.81 10.66 10.71 494,543 -0.06(-0.55%)
May 15, 2006 10.54 10.85 10.46 10.77 570,685 +0.16(+1.49%)
May 12, 2006 10.60 10.70 10.54 10.61 877,977 -0.03(-0.25%)
May 11, 2006 10.64 10.82 10.52 10.64 763,992 +0.00(+0.00%)
May 10, 2006 10.65 10.73 10.62 10.64 534,658 +0.01(+0.06%)
May 09, 2006 10.51 10.64 10.51 10.63 544,649 +0.12(+1.13%)
May 08, 2006 10.31 10.54 10.29 10.51 598,538 +0.26(+2.58%)
May 05, 2006 10.11 10.33 10.04 10.25 1,155,449 +0.26(+2.65%)
May 04, 2006 9.744 10.11 9.632 9.982 1,692,377 +0.17(+1.75%)
May 03, 2006 10.54 10.54 9.348 9.810 5,233,202 -1.17(-10.65%)
May 02, 2006 10.75 11.05 10.70 10.98 640,318 +0.21(+1.96%)
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.