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

Nu Skin Enterprises (NY: NUS )

13.40 -0.24 (-1.76%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Sep 30, 2003 8.468 8.534 8.461 8.461 170,123 -0.05(-0.55%)
Sep 29, 2003 8.428 8.554 8.315 8.508 314,028 +0.01(+0.16%)
Sep 26, 2003 8.362 8.495 8.362 8.495 361,343 +0.07(+0.79%)
Sep 25, 2003 8.534 8.541 8.475 8.428 413,179 -0.11(-1.32%)
Sep 24, 2003 8.342 8.475 8.342 8.541 499,069 +0.19(+2.31%)
Sep 23, 2003 8.096 8.342 8.096 8.349 552,563 +0.25(+3.03%)
Sep 22, 2003 8.030 8.130 7.964 8.103 266,713 +0.04(+0.49%)
Sep 19, 2003 7.984 8.063 7.897 8.063 139,082 +0.08(+1.00%)
Sep 18, 2003 7.997 7.997 7.937 7.984 252,699 -0.05(-0.66%)
Sep 17, 2003 8.017 8.030 7.964 8.037 202,069 +0.07(+0.92%)
Sep 16, 2003 7.977 7.977 7.844 7.964 204,630 -0.01(-0.08%)
Sep 15, 2003 7.964 8.023 7.944 7.970 400,521 +0.17(+2.21%)
Sep 12, 2003 7.632 7.811 7.599 7.798 671,604 +0.17(+2.17%)
Sep 11, 2003 7.599 7.658 7.585 7.632 633,631 +0.09(+1.14%)
Sep 10, 2003 7.512 7.612 7.439 7.546 134,260 +0.01(+0.18%)
Sep 09, 2003 7.599 7.599 7.499 7.532 89,959 -0.05(-0.70%)
Sep 08, 2003 7.638 7.698 7.565 7.585 175,548 -0.06(-0.78%)
Sep 05, 2003 7.731 7.731 7.632 7.645 133,205 -0.08(-1.03%)
Sep 04, 2003 7.665 7.778 7.632 7.725 160,027 +0.12(+1.57%)
Sep 03, 2003 7.565 7.665 7.565 7.605 374,603 -0.03(-0.35%)
Sep 02, 2003 7.532 7.632 7.453 7.632 161,836 +0.13(+1.77%)
Aug 29, 2003 7.466 7.552 7.439 7.499 102,013 +0.01(+0.18%)
Aug 28, 2003 7.466 7.532 7.400 7.486 413,932 +0.02(+0.27%)
Aug 27, 2003 7.532 7.565 7.413 7.466 170,877 -0.03(-0.44%)
Aug 26, 2003 7.499 7.565 7.433 7.499 194,082 +0.00(+0.00%)
Aug 25, 2003 7.565 7.632 7.479 7.499 217,740 -0.07(-0.88%)
Aug 22, 2003 7.652 7.698 7.565 7.565 308,452 -0.11(-1.38%)
Aug 21, 2003 7.652 7.751 7.632 7.672 325,178 +0.02(+0.26%)
Aug 20, 2003 7.665 7.698 7.619 7.652 166,959 -0.01(-0.17%)
Aug 19, 2003 7.718 7.731 7.645 7.665 345,220 -0.05(-0.69%)
Aug 18, 2003 7.731 7.831 7.665 7.718 107,890 +0.03(+0.35%)
Aug 15, 2003 7.698 7.731 7.658 7.692 33,904 +0.03(+0.35%)
Aug 14, 2003 7.605 7.718 7.599 7.665 145,109 +0.06(+0.79%)
Aug 13, 2003 7.758 7.758 7.572 7.605 66,602 -0.16(-2.05%)
Aug 12, 2003 7.552 7.765 7.539 7.765 141,041 +0.24(+3.17%)
Aug 11, 2003 7.499 7.612 7.499 7.526 146,918 +0.03(+0.35%)
Aug 08, 2003 7.532 7.605 7.499 7.499 122,959 -0.01(-0.09%)
Aug 07, 2003 7.466 7.612 7.433 7.506 383,192 +0.07(+0.98%)
Aug 06, 2003 7.353 7.519 7.353 7.433 272,891 +0.01(+0.18%)
Aug 05, 2003 7.413 7.499 7.400 7.419 82,274 -0.01(-0.09%)
Aug 04, 2003 7.433 7.492 7.320 7.426 165,603 -0.01(-0.18%)
Aug 01, 2003 7.665 7.665 7.393 7.439 159,726 -0.25(-3.28%)
Jul 31, 2003 7.731 7.765 7.466 7.692 245,918 -0.07(-0.86%)
Jul 30, 2003 7.765 7.798 7.632 7.758 515,042 -0.01(-0.09%)
Jul 29, 2003 7.565 7.964 7.539 7.765 946,605 +0.44(+5.98%)
Jul 28, 2003 7.001 7.333 7.001 7.327 244,562 +0.33(+4.64%)
Jul 25, 2003 7.035 7.035 6.962 7.001 121,753 +0.02(+0.29%)
Jul 24, 2003 7.035 7.068 6.968 6.981 129,589 -0.05(-0.66%)
Jul 23, 2003 7.081 7.088 6.928 7.028 203,575 -0.06(-0.84%)
Jul 22, 2003 6.889 7.094 6.835 7.088 123,260 +0.22(+3.19%)
Jul 21, 2003 6.902 6.928 6.835 6.869 94,781 -0.03(-0.48%)
Jul 18, 2003 6.981 7.001 6.889 6.902 219,096 -0.07(-1.05%)
Jul 17, 2003 7.035 7.094 6.895 6.975 135,466 -0.06(-0.85%)
Jul 16, 2003 7.108 7.108 7.028 7.035 105,178 -0.03(-0.47%)
Jul 15, 2003 7.068 7.101 7.035 7.068 481,138 -0.03(-0.47%)
Jul 14, 2003 7.035 7.147 7.035 7.101 353,959 +0.07(+0.94%)
Jul 11, 2003 7.101 7.154 7.035 7.035 109,246 -0.07(-1.03%)
Jul 10, 2003 7.021 7.134 7.021 7.108 360,589 +0.07(+0.94%)
Jul 09, 2003 6.869 7.041 6.869 7.041 294,137 +0.13(+1.92%)
Jul 08, 2003 6.835 6.935 6.829 6.908 211,863 +0.01(+0.10%)
Jul 07, 2003 6.928 6.948 6.835 6.902 175,247 +0.01(+0.10%)
Jul 03, 2003 6.862 6.902 6.782 6.895 50,328 -0.03(-0.48%)
Jul 02, 2003 6.802 6.928 6.782 6.928 234,014 +0.12(+1.75%)
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.