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

Nu Skin Enterprises (NY: NUS )

13.34 -0.30 (-2.20%)
Streaming Delayed Price Updated: 12:53 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 (%)
Mar 31, 2003 6.982 7.108 6.689 6.689 195,244 -0.29(-4.19%)
Mar 28, 2003 7.081 7.121 6.889 6.982 140,299 -0.20(-2.78%)
Mar 27, 2003 7.108 7.181 6.935 7.181 268,555 +0.17(+2.46%)
Mar 26, 2003 6.875 7.015 6.856 7.008 326,662 +0.17(+2.43%)
Mar 25, 2003 6.683 6.862 6.676 6.842 414,124 +0.19(+2.90%)
Mar 24, 2003 6.849 6.849 6.643 6.650 229,266 -0.19(-2.82%)
Mar 21, 2003 6.643 6.909 6.603 6.842 462,596 +0.20(+3.00%)
Mar 20, 2003 6.623 6.656 6.596 6.643 208,642 +0.02(+0.30%)
Mar 19, 2003 6.570 6.709 6.570 6.623 428,726 +0.12(+1.84%)
Mar 18, 2003 6.444 6.550 6.377 6.503 317,931 +0.06(+0.93%)
Mar 17, 2003 6.098 6.464 6.098 6.444 210,599 +0.35(+5.66%)
Mar 14, 2003 6.178 6.211 6.058 6.098 168,299 +0.01(+0.22%)
Mar 13, 2003 5.999 6.112 5.972 6.085 224,900 +0.15(+2.46%)
Mar 12, 2003 5.979 6.012 5.859 5.939 174,019 -0.07(-1.11%)
Mar 11, 2003 5.979 6.032 5.899 6.005 196,599 +0.00(+0.00%)
Mar 10, 2003 5.985 6.178 5.959 6.005 356,769 -0.01(-0.11%)
Mar 07, 2003 5.979 6.224 5.979 6.012 326,963 +0.03(+0.56%)
Mar 06, 2003 6.344 6.344 5.945 5.979 557,133 -0.17(-2.70%)
Mar 05, 2003 6.643 6.676 6.098 6.145 900,354 -0.51(-7.68%)
Mar 04, 2003 6.849 6.849 6.616 6.656 220,685 -0.19(-2.72%)
Mar 03, 2003 6.822 6.995 6.822 6.842 86,106 -0.15(-2.09%)
Feb 28, 2003 6.988 7.108 6.942 6.988 168,750 +0.03(+0.48%)
Feb 27, 2003 6.975 7.042 6.915 6.955 287,222 -0.04(-0.57%)
Feb 26, 2003 6.988 7.042 6.889 6.995 143,460 -0.05(-0.66%)
Feb 25, 2003 6.942 7.088 6.902 7.042 105,224 +0.07(+0.95%)
Feb 24, 2003 7.008 7.154 6.942 6.975 146,471 -0.07(-0.94%)
Feb 21, 2003 7.008 7.068 6.922 7.042 148,879 +0.03(+0.47%)
Feb 20, 2003 6.842 7.061 6.829 7.008 118,772 -0.01(-0.09%)
Feb 19, 2003 7.042 7.101 6.942 7.015 151,439 -0.09(-1.31%)
Feb 18, 2003 6.709 7.141 6.709 7.108 318,985 -0.10(-1.38%)
Feb 14, 2003 7.002 7.287 7.002 7.208 144,514 +0.23(+3.33%)
Feb 13, 2003 7.075 7.221 6.975 6.975 187,417 -0.17(-2.33%)
Feb 12, 2003 6.988 7.287 6.988 7.141 205,481 +0.15(+2.19%)
Feb 11, 2003 7.042 7.247 6.982 6.988 171,761 -0.09(-1.22%)
Feb 10, 2003 7.108 7.115 6.723 7.075 312,813 -0.06(-0.84%)
Feb 07, 2003 7.042 7.141 6.836 7.135 469,972 +0.03(+0.37%)
Feb 06, 2003 8.104 8.118 6.975 7.108 1,228,372 -1.10(-13.36%)
Feb 05, 2003 8.171 8.330 8.084 8.204 264,491 +0.03(+0.41%)
Feb 04, 2003 8.065 8.264 7.952 8.171 226,556 +0.11(+1.32%)
Feb 03, 2003 8.171 8.330 7.965 8.065 260,878 -0.08(-0.98%)
Jan 31, 2003 7.772 8.270 7.699 8.144 464,101 +0.37(+4.79%)
Jan 30, 2003 7.839 7.918 7.772 7.772 204,277 -0.04(-0.51%)
Jan 29, 2003 7.938 7.985 7.772 7.812 484,875 -0.19(-2.33%)
Jan 28, 2003 8.051 8.257 7.991 7.998 408,554 +0.01(+0.17%)
Jan 27, 2003 8.217 8.270 7.965 7.985 381,156 -0.29(-3.45%)
Jan 24, 2003 8.237 8.304 8.158 8.270 465,306 -0.03(-0.40%)
Jan 23, 2003 8.437 8.463 8.297 8.304 264,039 -0.09(-1.11%)
Jan 22, 2003 8.556 8.636 8.390 8.397 105,224 -0.05(-0.63%)
Jan 21, 2003 8.237 8.636 8.237 8.450 650,916 +0.18(+2.17%)
Jan 17, 2003 8.476 8.556 8.270 8.270 358,275 -0.27(-3.19%)
Jan 16, 2003 8.769 8.769 8.370 8.543 491,499 -0.36(-4.03%)
Jan 15, 2003 8.224 8.902 8.224 8.902 738,528 +0.64(+7.80%)
Jan 14, 2003 8.031 8.264 8.031 8.257 547,197 +0.29(+3.67%)
Jan 13, 2003 7.938 8.018 7.905 7.965 406,446 +0.06(+0.76%)
Jan 10, 2003 7.991 7.991 7.739 7.905 527,327 -0.09(-1.08%)
Jan 09, 2003 8.151 8.171 7.985 7.991 309,050 -0.09(-1.15%)
Jan 08, 2003 8.270 8.270 8.018 8.084 351,802 -0.20(-2.41%)
Jan 07, 2003 8.470 8.536 8.270 8.284 246,427 -0.19(-2.20%)
Jan 06, 2003 8.204 8.536 8.144 8.470 289,028 +0.27(+3.24%)
Jan 03, 2003 8.177 8.237 8.118 8.204 264,641 +0.03(+0.41%)
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.