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 (%)
May 31, 2002 8.588 8.661 8.258 8.258 158,490 -0.69(-7.68%)
May 28, 2002 8.918 8.984 8.588 8.945 171,205 +0.29(+3.36%)
May 27, 2002 8.667 9.004 8.588 8.654 113,380 +0.00(+0.00%)
May 24, 2002 8.667 9.004 8.588 8.654 113,380 +0.05(+0.61%)
May 23, 2002 8.720 8.720 8.588 8.601 119,132 -0.15(-1.66%)
May 22, 2002 8.555 8.746 8.555 8.746 338,324 +0.17(+1.92%)
May 21, 2002 8.667 8.733 8.522 8.581 69,935 -0.27(-3.06%)
May 20, 2002 9.249 9.249 8.746 8.852 222,976 -0.40(-4.29%)
May 17, 2002 8.918 9.249 8.832 9.249 256,278 +0.34(+3.86%)
May 16, 2002 9.249 9.255 8.786 8.905 110,504 -0.39(-4.19%)
May 15, 2002 9.249 9.374 9.143 9.295 187,856 +0.00(+0.00%)
May 14, 2002 9.566 9.579 9.295 9.295 285,342 -0.27(-2.83%)
May 13, 2002 8.522 9.572 8.522 9.566 336,356 +0.98(+11.38%)
May 10, 2002 8.654 9.090 8.568 8.588 171,659 +0.00(+0.00%)
May 09, 2002 9.216 9.361 8.588 8.588 337,718 -0.67(-7.21%)
May 08, 2002 9.282 9.381 9.050 9.255 228,728 -0.06(-0.64%)
May 07, 2002 9.249 9.400 9.249 9.315 87,797 +0.06(+0.64%)
May 06, 2002 9.645 9.817 9.249 9.255 157,581 -0.36(-3.71%)
May 03, 2002 9.182 9.777 9.050 9.612 143,049 +0.43(+4.68%)
May 02, 2002 8.879 9.182 8.826 9.182 134,270 +0.30(+3.35%)
May 01, 2002 9.249 9.249 8.786 8.885 69,784 -0.36(-3.93%)
Apr 30, 2002 9.182 9.268 9.090 9.249 134,572 +0.05(+0.57%)
Apr 29, 2002 8.443 9.810 8.429 9.196 223,581 +0.75(+8.92%)
Apr 26, 2002 8.588 8.588 8.429 8.443 151,375 +0.07(+0.79%)
Apr 25, 2002 8.125 8.495 8.125 8.377 272,930 +0.25(+3.09%)
Apr 24, 2002 8.139 8.205 8.040 8.125 6,539,421 -0.01(-0.16%)
Apr 23, 2002 8.211 8.258 8.125 8.139 27,247 +0.01(+0.08%)
Apr 22, 2002 8.271 8.489 8.119 8.132 85,678 -0.09(-1.12%)
Apr 19, 2002 8.125 8.357 8.125 8.225 88,706 +0.19(+2.38%)
Apr 18, 2002 7.861 8.066 7.861 8.033 62,820 +0.20(+2.62%)
Apr 17, 2002 7.894 7.921 7.828 7.828 23,009 -0.11(-1.41%)
Apr 16, 2002 7.630 7.941 7.630 7.941 111,866 +0.31(+4.07%)
Apr 15, 2002 7.861 8.013 7.630 7.630 95,063 -0.30(-3.75%)
Apr 12, 2002 6.910 7.927 6.910 7.927 68,270 +1.03(+14.94%)
Apr 11, 2002 7.201 7.260 6.897 6.897 30,880 -0.37(-5.09%)
Apr 10, 2002 6.969 7.300 6.969 7.267 58,582 +0.20(+2.80%)
Apr 09, 2002 6.956 7.267 6.917 7.069 114,591 +0.08(+1.13%)
Apr 08, 2002 6.870 6.989 6.712 6.989 81,288 -0.08(-1.12%)
Apr 05, 2002 7.102 7.300 7.035 7.069 95,215 -0.07(-0.93%)
Apr 04, 2002 7.042 7.425 7.042 7.135 52,678 +0.06(+0.84%)
Apr 03, 2002 7.135 7.201 7.009 7.075 127,155 -0.06(-0.83%)
Apr 02, 2002 6.639 7.201 6.639 7.135 215,861 +0.50(+7.46%)
Apr 01, 2002 7.009 7.009 6.613 6.639 56,311 -0.44(-6.16%)
Mar 29, 2002 7.069 7.108 7.035 7.075 105,962 +0.00(+0.00%)
Mar 28, 2002 7.069 7.108 7.035 7.075 57,371 -0.06(-0.83%)
Mar 27, 2002 6.963 7.135 6.917 7.135 157,127 +0.14(+1.98%)
Mar 26, 2002 6.685 6.996 6.685 6.996 84,467 +0.29(+4.34%)
Mar 25, 2002 7.002 7.102 6.672 6.705 227,063 -0.30(-4.25%)
Mar 22, 2002 6.778 7.392 6.778 7.002 279,439 +0.13(+1.83%)
Mar 21, 2002 6.276 6.884 6.276 6.877 418,704 +0.54(+8.44%)
Mar 20, 2002 6.276 6.705 5.945 6.342 351,039 -0.10(-1.54%)
Mar 19, 2002 5.780 6.441 5.780 6.441 494,089 +0.59(+10.17%)
Mar 18, 2002 5.701 5.873 5.701 5.846 124,733 +0.08(+1.37%)
Mar 15, 2002 5.661 5.780 5.648 5.767 109,747 +0.05(+0.81%)
Mar 14, 2002 5.694 5.747 5.681 5.721 87,040 +0.03(+0.46%)
Mar 13, 2002 5.615 5.741 5.615 5.694 179,531 +0.04(+0.70%)
Mar 12, 2002 5.761 5.761 5.648 5.655 97,183 -0.11(-1.83%)
Mar 11, 2002 5.747 5.813 5.615 5.761 73,719 +0.05(+0.93%)
Mar 08, 2002 5.648 5.734 5.615 5.708 61,458 +0.01(+0.12%)
Mar 07, 2002 5.747 5.767 5.615 5.701 92,036 -0.10(-1.71%)
Mar 06, 2002 5.668 5.800 5.615 5.800 41,022 +0.11(+1.86%)
Mar 05, 2002 5.780 5.813 5.681 5.694 333,026 -0.09(-1.49%)
Mar 04, 2002 5.912 5.919 5.747 5.780 52,073 -0.16(-2.67%)
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.