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

Nu Skin Enterprises (NY: NUS )

13.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2003 11.26 11.59 11.23 11.47 423,851 +0.22(+1.94%)
Nov 26, 2003 11.46 11.46 11.22 11.26 418,855 -0.24(-2.07%)
Nov 25, 2003 11.79 11.79 11.40 11.49 452,612 -0.30(-2.52%)
Nov 24, 2003 11.59 11.88 11.53 11.79 764,446 +0.52(+4.63%)
Nov 21, 2003 11.07 11.23 11.05 11.27 299,874 +0.22(+1.97%)
Nov 20, 2003 10.94 11.10 10.88 11.05 300,783 +0.03(+0.30%)
Nov 19, 2003 11.16 11.16 10.80 11.02 518,915 -0.13(-1.13%)
Nov 18, 2003 11.22 11.29 11.07 11.14 453,975 -0.08(-0.71%)
Nov 17, 2003 11.15 11.26 11.15 11.22 234,329 -0.02(-0.18%)
Nov 14, 2003 11.23 11.28 11.18 11.24 303,659 -0.01(-0.12%)
Nov 13, 2003 11.43 11.43 11.07 11.26 400,993 -0.17(-1.50%)
Nov 12, 2003 11.24 11.48 11.14 11.43 642,891 +0.16(+1.41%)
Nov 11, 2003 10.91 11.40 10.91 11.27 671,350 +0.36(+3.33%)
Nov 10, 2003 10.89 10.93 10.79 10.91 357,700 -0.02(-0.18%)
Nov 07, 2003 10.60 11.05 10.60 10.93 463,663 +0.33(+3.12%)
Nov 06, 2003 10.57 10.61 10.50 10.60 383,736 -0.02(-0.19%)
Nov 05, 2003 10.56 10.64 10.52 10.62 397,512 +0.04(+0.38%)
Nov 04, 2003 10.56 10.66 10.53 10.58 367,111 -0.05(-0.44%)
Nov 03, 2003 10.44 10.65 10.44 10.62 548,130 +0.14(+1.32%)
Oct 31, 2003 10.27 10.52 10.24 10.48 947,610 +0.20(+1.93%)
Oct 30, 2003 10.23 10.30 10.21 10.29 484,250 +0.11(+1.10%)
Oct 29, 2003 10.15 10.28 10.13 10.17 589,758 +0.00(+0.00%)
Oct 28, 2003 9.929 10.11 9.909 10.17 523,002 +0.22(+2.19%)
Oct 27, 2003 9.975 10.11 9.876 9.955 410,984 -0.02(-0.20%)
Oct 24, 2003 9.909 10.21 9.731 9.975 884,335 +0.00(+0.00%)
Oct 23, 2003 9.579 10.05 9.500 9.975 2,193,582 +0.89(+9.82%)
Oct 22, 2003 9.282 9.328 9.083 9.083 175,595 -0.26(-2.83%)
Oct 21, 2003 9.189 9.361 9.163 9.348 310,017 +0.13(+1.43%)
Oct 20, 2003 9.116 9.216 9.097 9.216 242,957 +0.13(+1.38%)
Oct 17, 2003 8.997 9.116 8.997 9.090 311,530 +0.13(+1.40%)
Oct 16, 2003 9.044 8.997 8.951 8.964 175,746 -0.08(-0.88%)
Oct 15, 2003 9.282 9.249 8.971 9.044 529,057 -0.24(-2.56%)
Oct 14, 2003 9.235 9.288 9.163 9.282 330,452 -0.03(-0.35%)
Oct 13, 2003 9.381 9.552 9.262 9.315 251,888 -0.07(-0.70%)
Oct 10, 2003 9.130 9.381 9.116 9.381 591,272 +0.32(+3.50%)
Oct 09, 2003 8.991 9.189 8.991 9.064 494,997 +0.07(+0.81%)
Oct 08, 2003 9.044 9.044 8.978 8.991 519,672 -0.05(-0.58%)
Oct 07, 2003 9.031 9.116 9.031 9.044 561,754 -0.05(-0.51%)
Oct 06, 2003 8.925 9.050 8.918 9.090 417,493 +0.07(+0.81%)
Oct 03, 2003 9.083 9.083 8.971 9.017 342,714 -0.06(-0.66%)
Oct 02, 2003 8.872 9.103 8.819 9.077 720,698 +0.34(+3.85%)
Oct 01, 2003 8.456 8.740 8.436 8.740 538,139 +0.32(+3.76%)
Sep 30, 2003 8.429 8.495 8.423 8.423 170,902 -0.05(-0.55%)
Sep 29, 2003 8.390 8.515 8.277 8.469 315,466 +0.01(+0.16%)
Sep 26, 2003 8.324 8.456 8.324 8.456 362,998 +0.07(+0.79%)
Sep 25, 2003 8.495 8.502 8.436 8.390 415,071 -0.11(-1.32%)
Sep 24, 2003 8.304 8.436 8.304 8.502 501,355 +0.19(+2.31%)
Sep 23, 2003 8.059 8.304 8.059 8.310 555,093 +0.24(+3.03%)
Sep 22, 2003 7.993 8.092 7.927 8.066 267,934 +0.04(+0.49%)
Sep 19, 2003 7.947 8.026 7.861 8.026 139,719 +0.08(+1.00%)
Sep 18, 2003 7.960 7.960 7.901 7.947 253,856 -0.05(-0.66%)
Sep 17, 2003 7.980 7.993 7.927 8.000 202,994 +0.07(+0.92%)
Sep 16, 2003 7.941 7.941 7.808 7.927 205,567 -0.01(-0.08%)
Sep 15, 2003 7.927 7.987 7.907 7.934 402,356 +0.17(+2.21%)
Sep 12, 2003 7.597 7.775 7.564 7.762 674,680 +0.17(+2.17%)
Sep 11, 2003 7.564 7.623 7.551 7.597 636,533 +0.09(+1.14%)
Sep 10, 2003 7.478 7.577 7.405 7.511 134,875 +0.01(+0.18%)
Sep 09, 2003 7.564 7.564 7.465 7.498 90,371 -0.05(-0.70%)
Sep 08, 2003 7.604 7.663 7.531 7.551 176,352 -0.06(-0.78%)
Sep 05, 2003 7.696 7.696 7.597 7.610 133,815 -0.08(-1.03%)
Sep 04, 2003 7.630 7.742 7.597 7.689 160,760 +0.12(+1.57%)
Sep 03, 2003 7.531 7.630 7.531 7.571 376,319 -0.03(-0.35%)
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.