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

Nu Skin Enterprises (NY: NUS )

13.20 -0.44 (-3.23%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
Feb 27, 2009 6.218 6.344 6.172 6.238 0 -0.03(-0.42%)
Feb 26, 2009 6.504 6.603 6.265 6.265 571,016 -0.15(-2.38%)
Feb 25, 2009 6.908 7.021 6.378 6.417 511,442 -0.58(-8.34%)
Feb 24, 2009 6.816 7.061 6.689 7.001 329,160 +0.29(+4.35%)
Feb 23, 2009 6.981 7.048 6.689 6.709 350,629 -0.20(-2.88%)
Feb 20, 2009 6.928 7.061 6.822 6.908 0 -0.13(-1.79%)
Feb 19, 2009 7.181 7.240 6.995 7.035 313,423 -0.15(-2.12%)
Feb 18, 2009 7.167 7.254 7.001 7.187 501,101 +0.00(+0.00%)
Feb 17, 2009 7.147 7.333 7.101 7.187 640,142 -0.21(-2.87%)
Feb 13, 2009 7.459 7.546 7.327 7.400 328,736 -0.03(-0.45%)
Feb 12, 2009 7.346 7.453 7.154 7.433 416,536 -0.01(-0.18%)
Feb 11, 2009 7.433 7.519 7.340 7.446 383,002 +0.03(+0.45%)
Feb 10, 2009 7.340 7.672 7.340 7.413 704,265 +0.02(+0.27%)
Feb 09, 2009 7.254 7.638 7.054 7.393 662,637 +0.13(+1.83%)
Feb 06, 2009 6.371 7.479 6.159 7.260 918,181 +1.00(+16.01%)
Feb 05, 2009 6.285 6.338 6.132 6.258 502,226 -0.03(-0.42%)
Feb 04, 2009 6.411 6.504 6.258 6.285 327,056 -0.15(-2.27%)
Feb 03, 2009 6.437 6.477 6.271 6.431 448,862 +0.03(+0.52%)
Feb 02, 2009 6.192 6.437 6.159 6.397 432,647 +0.10(+1.58%)
Jan 30, 2009 6.530 6.563 6.258 6.298 0 -0.19(-2.87%)
Jan 29, 2009 6.709 6.723 6.464 6.484 395,431 -0.28(-4.12%)
Jan 28, 2009 6.855 6.889 6.703 6.762 421,218 +0.05(+0.69%)
Jan 27, 2009 6.756 6.869 6.679 6.716 360,665 -0.02(-0.30%)
Jan 26, 2009 6.570 6.835 6.545 6.736 455,738 +0.20(+3.05%)
Jan 23, 2009 6.384 6.577 6.378 6.537 491,445 -0.01(-0.10%)
Jan 22, 2009 6.484 6.709 6.431 6.543 357,651 -0.11(-1.60%)
Jan 21, 2009 6.497 6.670 6.331 6.650 524,014 +0.25(+3.83%)
Jan 20, 2009 6.656 6.762 6.397 6.404 363,315 -0.33(-4.83%)
Jan 16, 2009 6.902 6.902 6.524 6.729 0 -0.10(-1.46%)
Jan 15, 2009 6.736 6.875 6.570 6.829 341,801 +0.11(+1.58%)
Jan 14, 2009 6.862 6.875 6.643 6.723 370,298 -0.27(-3.80%)
Jan 13, 2009 6.889 7.127 6.855 6.988 338,915 +0.11(+1.54%)
Jan 12, 2009 6.955 7.035 6.822 6.882 272,188 -0.07(-0.96%)
Jan 09, 2009 7.234 7.446 6.935 6.948 482,083 -0.32(-4.38%)
Jan 08, 2009 7.260 7.307 7.094 7.267 405,242 +0.00(+0.00%)
Jan 07, 2009 7.293 7.386 7.174 7.267 480,640 -0.15(-1.97%)
Jan 06, 2009 6.988 7.473 6.988 7.413 580,046 +0.40(+5.68%)
Jan 05, 2009 7.041 7.041 6.849 7.015 428,321 -0.01(-0.09%)
Jan 02, 2009 6.935 7.068 6.889 7.021 0 +0.10(+1.44%)
Jan 01, 2009 6.457 6.955 6.457 6.922 0 +0.00(+0.00%)
Dec 31, 2008 6.457 6.955 6.457 6.922 627,696 +0.50(+7.86%)
Dec 30, 2008 6.258 6.431 6.225 6.417 358,974 +0.21(+3.31%)
Dec 29, 2008 6.384 6.411 6.147 6.212 350,918 -0.17(-2.70%)
Dec 26, 2008 6.371 6.457 6.324 6.384 0 +0.03(+0.52%)
Dec 24, 2008 6.139 6.358 6.139 6.351 428,830 +0.25(+4.02%)
Dec 23, 2008 6.251 6.278 6.046 6.105 480,761 -0.16(-2.54%)
Dec 22, 2008 6.311 6.331 6.125 6.265 515,072 -0.01(-0.11%)
Dec 19, 2008 6.298 6.490 6.238 6.271 1,177,391 -0.03(-0.53%)
Dec 18, 2008 6.278 6.364 6.205 6.305 601,683 +0.09(+1.39%)
Dec 17, 2008 6.251 6.291 6.172 6.218 473,911 -0.05(-0.85%)
Dec 16, 2008 6.305 6.338 6.099 6.271 874,708 +0.09(+1.50%)
Dec 15, 2008 6.397 6.457 6.092 6.178 755,643 -0.21(-3.22%)
Dec 12, 2008 6.464 6.537 6.212 6.384 0 -0.20(-3.02%)
Dec 11, 2008 6.723 6.895 6.504 6.583 511,245 -0.14(-2.07%)
Dec 10, 2008 6.776 6.948 6.656 6.723 422,090 +0.03(+0.50%)
Dec 09, 2008 6.902 7.240 6.689 6.689 849,987 -0.34(-4.82%)
Dec 08, 2008 6.802 7.154 6.729 7.028 749,715 +0.39(+5.90%)
Dec 05, 2008 6.378 6.670 6.225 6.636 0 +0.03(+0.50%)
Dec 04, 2008 6.703 7.001 6.417 6.603 703,210 -0.21(-3.02%)
Dec 03, 2008 6.643 7.074 6.524 6.809 709,272 -0.03(-0.39%)
Dec 02, 2008 6.198 6.862 6.198 6.835 948,228 +0.58(+9.23%)
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.