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 (%)
Jan 31, 2003 7.765 8.262 7.692 8.136 464,562 +0.37(+4.79%)
Jan 30, 2003 7.831 7.911 7.765 7.765 204,479 -0.04(-0.51%)
Jan 29, 2003 7.930 7.977 7.765 7.804 485,357 -0.19(-2.33%)
Jan 28, 2003 8.043 8.249 7.984 7.990 408,959 +0.01(+0.17%)
Jan 27, 2003 8.209 8.262 7.957 7.977 381,535 -0.29(-3.45%)
Jan 24, 2003 8.229 8.295 8.149 8.262 465,768 -0.03(-0.40%)
Jan 23, 2003 8.428 8.455 8.289 8.295 264,302 -0.09(-1.11%)
Jan 22, 2003 8.548 8.627 8.382 8.388 105,329 -0.05(-0.63%)
Jan 21, 2003 8.229 8.627 8.229 8.441 651,563 +0.18(+2.17%)
Jan 17, 2003 8.468 8.548 8.262 8.262 358,631 -0.27(-3.19%)
Jan 16, 2003 8.760 8.760 8.362 8.534 491,987 -0.36(-4.03%)
Jan 15, 2003 8.216 8.893 8.216 8.893 739,262 +0.64(+7.80%)
Jan 14, 2003 8.023 8.256 8.023 8.249 547,741 +0.29(+3.67%)
Jan 13, 2003 7.930 8.010 7.897 7.957 406,850 +0.06(+0.76%)
Jan 10, 2003 7.984 7.984 7.731 7.897 527,850 -0.09(-1.08%)
Jan 09, 2003 8.143 8.163 7.977 7.984 309,356 -0.09(-1.15%)
Jan 08, 2003 8.262 8.262 8.010 8.076 352,151 -0.20(-2.41%)
Jan 07, 2003 8.461 8.528 8.262 8.276 246,671 -0.19(-2.20%)
Jan 06, 2003 8.196 8.528 8.136 8.461 289,315 +0.27(+3.24%)
Jan 03, 2003 8.169 8.229 8.110 8.196 264,904 +0.03(+0.41%)
Jan 02, 2003 7.964 8.196 7.964 8.163 343,411 +0.22(+2.76%)
Dec 31, 2002 7.997 8.130 7.864 7.944 207,493 -0.05(-0.66%)
Dec 30, 2002 8.030 8.063 7.904 7.997 242,302 -0.06(-0.74%)
Dec 27, 2002 7.950 8.096 7.930 8.057 82,424 +0.07(+0.83%)
Dec 26, 2002 7.917 8.063 7.897 7.990 74,739 +0.08(+1.01%)
Dec 24, 2002 7.884 7.964 7.838 7.911 57,561 -0.04(-0.50%)
Dec 23, 2002 7.997 7.997 7.911 7.950 441,507 -0.08(-0.99%)
Dec 20, 2002 7.964 8.063 7.851 8.030 355,014 +0.22(+2.80%)
Dec 19, 2002 7.897 7.950 7.798 7.811 203,274 -0.14(-1.75%)
Dec 18, 2002 7.765 7.950 7.765 7.950 369,179 +0.15(+1.96%)
Dec 17, 2002 7.765 7.798 7.711 7.798 139,986 -0.01(-0.17%)
Dec 16, 2002 7.738 7.811 7.605 7.811 93,876 +0.08(+1.03%)
Dec 13, 2002 7.599 7.798 7.599 7.731 91,616 +0.10(+1.30%)
Dec 12, 2002 7.599 7.771 7.599 7.632 364,206 +0.02(+0.26%)
Dec 11, 2002 7.599 7.857 7.599 7.612 180,671 -0.01(-0.09%)
Dec 10, 2002 7.665 7.745 7.565 7.619 242,904 +0.05(+0.70%)
Dec 09, 2002 7.897 7.911 7.466 7.565 329,850 -0.18(-2.31%)
Dec 06, 2002 7.711 7.930 7.632 7.745 346,877 +0.01(+0.09%)
Dec 05, 2002 7.731 7.798 7.599 7.738 432,466 +0.05(+0.60%)
Dec 04, 2002 7.333 7.818 7.333 7.692 351,850 +0.33(+4.41%)
Dec 03, 2002 7.645 7.692 7.366 7.366 244,110 -0.30(-3.90%)
Dec 02, 2002 7.645 7.791 7.605 7.665 212,767 +0.00(+0.00%)
Nov 29, 2002 7.711 7.844 7.632 7.665 167,411 -0.03(-0.35%)
Nov 27, 2002 7.565 7.745 7.552 7.692 434,727 +0.07(+0.87%)
Nov 26, 2002 7.645 7.692 7.446 7.625 411,822 -0.07(-0.86%)
Nov 25, 2002 7.565 7.745 7.565 7.692 187,151 +0.09(+1.22%)
Nov 22, 2002 7.406 7.685 7.393 7.599 150,836 +0.19(+2.60%)
Nov 21, 2002 7.526 7.632 7.400 7.406 204,027 -0.19(-2.45%)
Nov 20, 2002 7.300 7.672 7.280 7.592 329,850 +0.23(+3.06%)
Nov 19, 2002 7.632 7.645 7.360 7.366 246,370 -0.33(-4.31%)
Nov 18, 2002 7.632 7.897 7.605 7.698 309,658 +0.13(+1.75%)
Nov 15, 2002 7.565 7.599 7.512 7.565 645,385 +0.00(+0.00%)
Nov 14, 2002 7.333 7.592 7.267 7.565 797,577 +0.20(+2.70%)
Nov 13, 2002 6.623 7.400 6.623 7.366 468,480 +0.73(+11.00%)
Nov 12, 2002 6.477 6.650 6.464 6.636 260,082 +0.17(+2.67%)
Nov 11, 2002 6.636 6.636 6.417 6.464 318,247 -0.23(-3.37%)
Nov 08, 2002 6.895 6.948 6.570 6.689 755,837 -0.21(-3.08%)
Nov 07, 2002 7.280 7.280 6.796 6.902 480,083 -0.37(-5.02%)
Nov 06, 2002 7.154 7.419 7.035 7.267 203,274 +0.11(+1.58%)
Nov 05, 2002 7.565 7.579 7.088 7.154 420,562 -0.43(-5.69%)
Nov 04, 2002 7.565 7.632 7.539 7.585 230,096 -0.05(-0.61%)
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.