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

Nu Skin Enterprises (NY: NUS )

12.31 -0.10 (-0.81%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 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 (%)
Apr 30, 2002 9.225 9.311 9.132 9.291 133,959 +0.05(+0.57%)
Apr 29, 2002 8.481 9.855 8.468 9.238 222,562 +0.76(+8.92%)
Apr 26, 2002 8.627 8.627 8.468 8.481 150,685 +0.07(+0.79%)
Apr 25, 2002 8.163 8.534 8.163 8.415 271,685 +0.25(+3.09%)
Apr 24, 2002 8.176 8.242 8.076 8.163 6,509,606 -0.01(-0.16%)
Apr 23, 2002 8.249 8.295 8.163 8.176 27,123 +0.01(+0.08%)
Apr 22, 2002 8.309 8.528 8.156 8.169 85,287 -0.09(-1.12%)
Apr 19, 2002 8.163 8.395 8.163 8.262 88,301 +0.19(+2.38%)
Apr 18, 2002 7.897 8.103 7.897 8.070 62,534 +0.21(+2.62%)
Apr 17, 2002 7.930 7.957 7.864 7.864 22,904 -0.11(-1.41%)
Apr 16, 2002 7.665 7.977 7.665 7.977 111,356 +0.31(+4.07%)
Apr 15, 2002 7.897 8.050 7.665 7.665 94,630 -0.30(-3.75%)
Apr 12, 2002 6.942 7.964 6.942 7.964 67,959 +1.04(+14.94%)
Apr 11, 2002 7.234 7.293 6.928 6.928 30,739 -0.37(-5.09%)
Apr 10, 2002 7.001 7.333 7.001 7.300 58,315 +0.20(+2.80%)
Apr 09, 2002 6.988 7.300 6.948 7.101 114,068 +0.08(+1.13%)
Apr 08, 2002 6.902 7.021 6.743 7.021 80,918 -0.08(-1.12%)
Apr 05, 2002 7.134 7.333 7.068 7.101 94,781 -0.07(-0.93%)
Apr 04, 2002 7.074 7.459 7.074 7.167 52,438 +0.06(+0.84%)
Apr 03, 2002 7.167 7.234 7.041 7.108 126,575 -0.06(-0.83%)
Apr 02, 2002 6.670 7.234 6.670 7.167 214,877 +0.50(+7.46%)
Apr 01, 2002 7.041 7.041 6.643 6.670 56,054 -0.44(-6.16%)
Mar 29, 2002 7.101 7.141 7.068 7.108 105,479 +0.00(+0.00%)
Mar 28, 2002 7.101 7.141 7.068 7.108 57,109 -0.06(-0.83%)
Mar 27, 2002 6.995 7.167 6.948 7.167 156,411 +0.14(+1.98%)
Mar 26, 2002 6.716 7.028 6.716 7.028 84,082 +0.29(+4.33%)
Mar 25, 2002 7.035 7.134 6.703 6.736 226,027 -0.30(-4.25%)
Mar 22, 2002 6.809 7.426 6.809 7.035 278,165 +0.13(+1.83%)
Mar 21, 2002 6.305 6.915 6.305 6.908 416,795 +0.54(+8.44%)
Mar 20, 2002 6.305 6.736 5.973 6.371 349,439 -0.10(-1.54%)
Mar 19, 2002 5.807 6.470 5.807 6.470 491,836 +0.60(+10.17%)
Mar 18, 2002 5.727 5.900 5.727 5.873 124,164 +0.08(+1.37%)
Mar 15, 2002 5.687 5.807 5.674 5.794 109,246 +0.05(+0.81%)
Mar 14, 2002 5.721 5.774 5.707 5.747 86,644 +0.03(+0.46%)
Mar 13, 2002 5.641 5.767 5.641 5.721 178,712 +0.04(+0.70%)
Mar 12, 2002 5.787 5.787 5.674 5.681 96,739 -0.11(-1.83%)
Mar 11, 2002 5.774 5.840 5.641 5.787 73,383 +0.05(+0.93%)
Mar 08, 2002 5.674 5.760 5.641 5.734 61,178 +0.01(+0.12%)
Mar 07, 2002 5.774 5.794 5.641 5.727 91,616 -0.10(-1.71%)
Mar 06, 2002 5.694 5.827 5.641 5.827 40,835 +0.11(+1.86%)
Mar 05, 2002 5.807 5.840 5.707 5.721 331,507 -0.09(-1.49%)
Mar 04, 2002 5.940 5.946 5.774 5.807 51,835 -0.16(-2.67%)
Mar 01, 2002 6.331 6.331 5.906 5.966 342,357 -0.67(-10.10%)
Feb 28, 2002 5.541 6.636 5.422 6.636 387,411 +1.09(+19.76%)
Feb 27, 2002 5.468 5.541 5.422 5.541 87,698 +0.14(+2.58%)
Feb 26, 2002 5.362 5.422 5.362 5.402 54,096 +0.03(+0.49%)
Feb 25, 2002 5.309 5.375 5.309 5.375 50,630 -0.07(-1.22%)
Feb 22, 2002 5.322 5.442 5.309 5.442 45,205 +0.13(+2.37%)
Feb 21, 2002 5.342 5.362 5.316 5.316 58,767 -0.03(-0.50%)
Feb 20, 2002 5.276 5.342 5.276 5.342 66,150 +0.04(+0.75%)
Feb 19, 2002 5.309 5.316 5.269 5.302 93,424 -0.03(-0.50%)
Feb 18, 2002 5.309 5.342 5.302 5.329 73,986 +0.00(+0.00%)
Feb 15, 2002 5.309 5.342 5.302 5.329 73,986 +0.05(+1.01%)
Feb 14, 2002 5.183 5.283 5.183 5.276 34,958 +0.03(+0.63%)
Feb 13, 2002 5.176 5.243 5.170 5.243 125,068 +0.07(+1.28%)
Feb 12, 2002 5.143 5.203 5.143 5.176 122,657 +0.00(+0.00%)
Feb 11, 2002 5.176 5.210 5.163 5.176 100,205 +0.00(+0.00%)
Feb 08, 2002 5.083 5.176 5.064 5.176 26,821 +0.10(+1.96%)
Feb 07, 2002 5.110 5.176 5.077 5.077 42,342 -0.03(-0.65%)
Feb 06, 2002 5.044 5.110 5.010 5.110 57,411 +0.10(+1.99%)
Feb 05, 2002 4.811 5.030 4.811 5.010 328,343 +0.20(+4.14%)
Feb 04, 2002 4.811 4.851 4.712 4.811 66,150 +0.03(+0.69%)
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.