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 (%)
Aug 31, 2009 11.41 11.46 11.34 11.40 587,901 -0.09(-0.75%)
Aug 28, 2009 11.56 11.63 11.40 11.48 503,847 +0.05(+0.46%)
Aug 27, 2009 11.62 11.65 11.22 11.43 1,094,376 -0.22(-1.93%)
Aug 26, 2009 11.75 11.86 11.61 11.65 412,679 -0.15(-1.29%)
Aug 25, 2009 11.92 11.94 11.76 11.81 438,381 -0.09(-0.78%)
Aug 24, 2009 11.95 11.95 11.83 11.90 342,355 -0.01(-0.11%)
Aug 21, 2009 11.98 11.98 11.82 11.91 667,092 +0.02(+0.17%)
Aug 20, 2009 11.89 11.89 11.81 11.89 169,981 +0.00(+0.00%)
Aug 19, 2009 11.78 11.90 11.72 11.89 304,662 +0.00(+0.00%)
Aug 18, 2009 11.85 11.95 11.76 11.89 383,072 +0.13(+1.12%)
Aug 17, 2009 11.73 11.92 11.73 11.76 352,143 -0.13(-1.06%)
Aug 14, 2009 11.99 12.01 11.65 11.88 704,307 -0.11(-0.88%)
Aug 13, 2009 12.22 12.33 11.89 11.99 628,524 -0.19(-1.57%)
Aug 12, 2009 11.96 12.22 11.87 12.18 840,515 +0.24(+1.99%)
Aug 11, 2009 11.84 11.98 11.73 11.94 347,780 +0.07(+0.61%)
Aug 10, 2009 11.89 11.98 11.75 11.87 241,895 +0.01(+0.06%)
Aug 07, 2009 11.77 11.90 11.63 11.86 410,462 +0.21(+1.81%)
Aug 06, 2009 11.93 11.98 11.64 11.65 303,133 -0.22(-1.84%)
Aug 05, 2009 11.92 11.92 11.70 11.87 401,167 -0.01(-0.11%)
Aug 04, 2009 11.79 11.94 11.64 11.88 465,326 +0.09(+0.78%)
Aug 03, 2009 12.11 12.11 11.68 11.79 793,042 -0.11(-0.89%)
Jul 31, 2009 12.15 12.34 11.88 11.90 597,397 -0.32(-2.60%)
Jul 30, 2009 11.92 12.42 11.90 12.21 909,674 +0.40(+3.41%)
Jul 29, 2009 11.84 11.92 11.40 11.81 1,382,671 +0.64(+5.74%)
Jul 28, 2009 11.01 11.18 10.87 11.17 452,848 +0.28(+2.55%)
Jul 27, 2009 10.48 11.16 10.38 10.89 1,081,926 -0.60(-5.23%)
Jul 24, 2009 11.55 11.65 11.43 11.49 1,195 -0.06(-0.51%)
Jul 23, 2009 11.28 11.65 11.16 11.55 674,150 +0.32(+2.88%)
Jul 22, 2009 11.04 11.52 11.01 11.23 950,812 +0.18(+1.61%)
Jul 21, 2009 11.05 11.10 10.91 11.05 361,041 +0.15(+1.33%)
Jul 20, 2009 10.83 10.93 10.70 10.91 470,582 +0.15(+1.41%)
Jul 17, 2009 10.77 10.83 10.67 10.75 222,406 +0.01(+0.12%)
Jul 16, 2009 10.61 10.75 10.49 10.74 408,582 +0.11(+0.99%)
Jul 15, 2009 10.43 10.74 10.36 10.64 652,308 +0.36(+3.47%)
Jul 14, 2009 10.13 10.29 10.04 10.28 342,326 +0.15(+1.50%)
Jul 13, 2009 9.975 10.17 9.975 10.13 334,296 +0.19(+1.93%)
Jul 10, 2009 9.770 9.942 9.724 9.936 335,973 -0.01(-0.13%)
Jul 07, 2009 10.14 10.22 9.942 9.949 262,694 -0.17(-1.63%)
Jul 06, 2009 10.15 10.23 9.922 10.11 413,146 +1.04(+11.43%)
Jun 16, 2009 9.242 9.308 9.024 9.077 391,370 -0.07(-0.72%)
Jun 15, 2009 9.381 9.526 8.879 9.143 818,756 -0.35(-3.69%)
Jun 12, 2009 9.440 9.506 9.308 9.493 362,842 +0.00(+0.00%)
Jun 11, 2009 9.566 9.652 9.460 9.493 346,967 -0.08(-0.83%)
Jun 10, 2009 9.770 9.777 9.334 9.572 426,483 -0.11(-1.16%)
Jun 09, 2009 9.784 9.784 9.625 9.685 300,675 -0.07(-0.74%)
Jun 08, 2009 9.744 9.896 9.638 9.757 262,898 -0.09(-0.87%)
Jun 05, 2009 9.909 10.00 9.751 9.843 429,570 +0.01(+0.13%)
Jun 04, 2009 9.863 9.863 9.652 9.830 330,086 +0.00(+0.00%)
Jun 03, 2009 9.836 9.876 9.751 9.830 281,621 -0.06(-0.65%)
Jun 02, 2009 9.856 9.922 9.612 9.894 778,808 +0.02(+0.18%)
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.