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

Nu Skin Enterprises (NY: NUS )

13.25 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Oct 31, 2008 8.352 8.530 7.929 8.524 865,093 +0.13(+1.50%)
Oct 30, 2008 7.803 8.438 7.763 8.398 439,690 +0.62(+7.99%)
Oct 29, 2008 7.479 8.008 7.109 7.776 938,682 -0.04(-0.51%)
Oct 28, 2008 7.525 7.849 7.274 7.816 943,305 +0.47(+6.39%)
Oct 27, 2008 7.459 7.677 7.347 7.347 825,599 -0.40(-5.12%)
Oct 24, 2008 8.200 8.200 7.591 7.743 739,698 -0.79(-9.30%)
Oct 23, 2008 8.682 8.745 8.206 8.537 516,782 -0.06(-0.69%)
Oct 22, 2008 8.762 8.828 8.444 8.596 397,123 -0.33(-3.70%)
Oct 21, 2008 8.729 9.026 8.557 8.927 595,927 +0.19(+2.20%)
Oct 20, 2008 8.345 8.755 8.220 8.735 408,207 +0.39(+4.68%)
Oct 17, 2008 7.724 8.682 7.724 8.345 0 -0.38(-4.32%)
Oct 16, 2008 8.305 8.848 8.094 8.722 583,743 +0.42(+5.02%)
Oct 15, 2008 8.967 8.967 8.305 8.305 353,248 -0.75(-8.25%)
Oct 14, 2008 9.410 9.416 8.775 9.053 561,971 -0.13(-1.44%)
Oct 13, 2008 8.696 9.185 8.510 9.185 732,822 +0.82(+9.80%)
Oct 10, 2008 7.366 8.656 7.287 8.365 0 +0.60(+7.66%)
Oct 09, 2008 8.848 8.927 7.770 7.770 1,128,957 -1.08(-12.25%)
Oct 08, 2008 9.192 9.456 8.828 8.854 867,299 -0.52(-5.50%)
Oct 07, 2008 9.469 9.674 9.324 9.370 607,016 -0.04(-0.42%)
Oct 06, 2008 9.774 9.952 9.185 9.410 796,299 -0.54(-5.39%)
Oct 03, 2008 10.41 10.53 9.906 9.945 0 -0.34(-3.28%)
Oct 02, 2008 10.55 10.69 10.26 10.28 550,682 -0.36(-3.36%)
Oct 01, 2008 10.57 10.81 10.51 10.64 407,853 -0.09(-0.80%)
Sep 30, 2008 10.85 10.85 10.59 10.73 591,708 +0.04(+0.37%)
Sep 29, 2008 10.75 11.00 10.33 10.69 758,180 -0.22(-2.06%)
Sep 26, 2008 10.88 11.06 10.74 10.91 0 -0.10(-0.90%)
Sep 25, 2008 10.95 11.08 10.82 11.01 328,338 +0.13(+1.22%)
Sep 24, 2008 11.13 11.15 10.84 10.88 341,147 -0.28(-2.49%)
Sep 23, 2008 11.41 11.62 11.10 11.16 684,423 -0.28(-2.43%)
Sep 22, 2008 11.31 11.62 11.31 11.43 537,905 +0.02(+0.17%)
Sep 19, 2008 11.06 11.63 11.04 11.41 0 +0.48(+4.35%)
Sep 18, 2008 11.02 11.14 10.64 10.94 983,967 +0.14(+1.29%)
Sep 17, 2008 11.29 11.29 10.79 10.80 632,327 -0.61(-5.39%)
Sep 16, 2008 10.83 11.41 10.75 11.41 682,402 +0.41(+3.73%)
Sep 15, 2008 11.09 11.31 11.00 11.00 312,172 -0.24(-2.12%)
Sep 12, 2008 11.16 11.27 11.01 11.24 0 +0.03(+0.24%)
Sep 11, 2008 11.13 11.23 11.02 11.22 306,092 -0.03(-0.23%)
Sep 10, 2008 10.98 11.36 10.98 11.24 439,318 +0.17(+1.55%)
Sep 09, 2008 11.24 11.42 11.07 11.07 372,218 -0.21(-1.88%)
Sep 08, 2008 11.19 11.28 11.01 11.28 638,334 +0.34(+3.14%)
Sep 05, 2008 10.94 11.02 10.87 10.94 0 -0.09(-0.78%)
Sep 04, 2008 11.05 11.16 10.96 11.02 379,740 -0.08(-0.71%)
Sep 03, 2008 11.24 11.27 11.05 11.10 574,875 -0.17(-1.53%)
Sep 02, 2008 11.22 11.37 11.10 11.27 463,466 +0.20(+1.79%)
Aug 29, 2008 11.16 11.24 10.84 11.08 0 -0.17(-1.47%)
Aug 28, 2008 11.15 11.27 11.06 11.24 318,795 +0.09(+0.83%)
Aug 27, 2008 11.16 11.24 11.02 11.15 338,970 -0.06(-0.53%)
Aug 26, 2008 11.12 11.27 11.04 11.21 275,676 +0.09(+0.83%)
Aug 25, 2008 11.23 11.23 10.99 11.12 230,641 -0.15(-1.29%)
Aug 22, 2008 11.12 11.34 11.04 11.26 0 +0.14(+1.25%)
Aug 21, 2008 11.31 11.31 11.04 11.12 260,774 -0.23(-2.04%)
Aug 20, 2008 11.47 11.55 11.26 11.35 307,531 -0.09(-0.81%)
Aug 19, 2008 11.49 11.55 11.31 11.45 280,743 -0.09(-0.75%)
Aug 18, 2008 11.79 11.79 11.45 11.53 365,962 -0.08(-0.68%)
Aug 15, 2008 11.63 11.75 11.51 11.61 0 +0.03(+0.23%)
Aug 14, 2008 11.39 11.78 11.39 11.59 556,327 +0.10(+0.86%)
Aug 13, 2008 11.34 11.62 10.99 11.49 603,263 +0.16(+1.40%)
Aug 12, 2008 11.30 11.45 11.21 11.33 689,779 +0.07(+0.59%)
Aug 11, 2008 11.20 11.31 11.15 11.26 584,348 +0.04(+0.35%)
Aug 08, 2008 10.98 11.44 10.94 11.22 367,315 +0.28(+2.60%)
Aug 07, 2008 10.91 11.08 10.66 10.94 472,207 -0.11(-1.02%)
Aug 06, 2008 11.04 11.12 10.88 11.05 266,832 +0.01(+0.06%)
Aug 05, 2008 11.28 11.28 10.87 11.04 366,284 +0.16(+1.46%)
Aug 04, 2008 10.73 11.00 10.52 10.88 597,417 +0.17(+1.54%)
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.