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

Nu Skin Enterprises (NY: NUS )

7.060 -0.100 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 7.327 7.796 7.258 7.677 492,330 +0.35(+4.79%)
Jan 30, 2003 7.389 7.464 7.327 7.327 216,701 -0.04(-0.51%)
Jan 29, 2003 7.483 7.527 7.327 7.364 514,367 -0.18(-2.33%)
Jan 28, 2003 7.590 7.784 7.533 7.540 433,403 +0.01(+0.17%)
Jan 27, 2003 7.746 7.796 7.508 7.527 404,339 -0.27(-3.45%)
Jan 24, 2003 7.765 7.828 7.690 7.796 493,607 -0.03(-0.40%)
Jan 23, 2003 7.953 7.978 7.821 7.828 280,099 -0.09(-1.11%)
Jan 22, 2003 8.066 8.141 7.909 7.915 111,624 -0.05(-0.63%)
Jan 21, 2003 7.765 8.141 7.765 7.965 690,507 +0.17(+2.17%)
Jan 17, 2003 7.990 8.066 7.796 7.796 380,066 -0.26(-3.19%)
Jan 16, 2003 8.266 8.266 7.890 8.053 521,393 -0.34(-4.03%)
Jan 15, 2003 7.752 8.391 7.752 8.391 783,448 +0.61(+7.80%)
Jan 14, 2003 7.571 7.790 7.571 7.784 580,480 +0.28(+3.67%)
Jan 13, 2003 7.483 7.558 7.452 7.508 431,168 +0.06(+0.76%)
Jan 10, 2003 7.533 7.533 7.295 7.452 559,400 -0.08(-1.08%)
Jan 09, 2003 7.684 7.702 7.527 7.533 327,847 -0.09(-1.15%)
Jan 08, 2003 7.796 7.796 7.558 7.621 373,199 -0.19(-2.41%)
Jan 07, 2003 7.984 8.047 7.796 7.809 261,415 -0.18(-2.20%)
Jan 06, 2003 7.734 8.047 7.677 7.984 306,608 +0.25(+3.24%)
Jan 03, 2003 7.709 7.765 7.652 7.734 280,738 +0.03(+0.41%)
Jan 02, 2003 7.514 7.734 7.514 7.702 363,937 +0.21(+2.76%)
Dec 31, 2002 7.546 7.671 7.421 7.496 219,895 -0.05(-0.66%)
Dec 30, 2002 7.577 7.608 7.458 7.546 256,784 -0.06(-0.74%)
Dec 27, 2002 7.502 7.640 7.483 7.602 87,351 +0.06(+0.83%)
Dec 26, 2002 7.471 7.608 7.452 7.540 79,207 +0.08(+1.01%)
Dec 24, 2002 7.439 7.514 7.395 7.464 61,002 -0.04(-0.50%)
Dec 23, 2002 7.546 7.546 7.464 7.502 467,897 -0.08(-0.99%)
Dec 20, 2002 7.514 7.608 7.408 7.577 376,234 +0.21(+2.80%)
Dec 19, 2002 7.452 7.502 7.358 7.370 215,424 -0.13(-1.75%)
Dec 18, 2002 7.327 7.502 7.327 7.502 391,245 +0.14(+1.96%)
Dec 17, 2002 7.327 7.358 7.277 7.358 148,353 -0.01(-0.17%)
Dec 16, 2002 7.302 7.370 7.176 7.370 99,488 +0.08(+1.03%)
Dec 13, 2002 7.170 7.358 7.170 7.295 97,092 +0.09(+1.30%)
Dec 12, 2002 7.170 7.333 7.170 7.201 385,975 +0.02(+0.26%)
Dec 11, 2002 7.170 7.414 7.170 7.183 191,470 -0.01(-0.09%)
Dec 10, 2002 7.233 7.308 7.139 7.189 257,423 +0.05(+0.70%)
Dec 09, 2002 7.452 7.464 7.045 7.139 349,565 -0.17(-2.31%)
Dec 06, 2002 7.277 7.483 7.201 7.308 367,610 +0.01(+0.09%)
Dec 05, 2002 7.295 7.358 7.170 7.302 458,315 +0.04(+0.60%)
Dec 04, 2002 6.920 7.377 6.920 7.258 372,880 +0.31(+4.41%)
Dec 03, 2002 7.214 7.258 6.951 6.951 258,700 -0.28(-3.90%)
Dec 02, 2002 7.214 7.352 7.176 7.233 225,484 +0.00(+0.00%)
Nov 29, 2002 7.277 7.402 7.201 7.233 177,417 -0.03(-0.35%)
Nov 27, 2002 7.139 7.308 7.126 7.258 460,711 +0.06(+0.87%)
Nov 26, 2002 7.214 7.258 7.026 7.195 436,437 -0.06(-0.86%)
Nov 25, 2002 7.139 7.308 7.139 7.258 198,337 +0.09(+1.22%)
Nov 22, 2002 6.988 7.251 6.976 7.170 159,851 +0.18(+2.60%)
Nov 21, 2002 7.101 7.201 6.982 6.988 216,222 -0.18(-2.45%)
Nov 20, 2002 6.888 7.239 6.869 7.164 349,565 +0.21(+3.06%)
Nov 19, 2002 7.201 7.214 6.945 6.951 261,096 -0.31(-4.31%)
Nov 18, 2002 7.201 7.452 7.176 7.264 328,166 +0.13(+1.75%)
Nov 15, 2002 7.139 7.170 7.089 7.139 683,960 +0.00(+0.00%)
Nov 14, 2002 6.920 7.164 6.857 7.139 845,249 +0.19(+2.70%)
Nov 13, 2002 6.250 6.982 6.250 6.951 496,482 +0.69(+11.00%)
Nov 12, 2002 6.112 6.275 6.099 6.262 275,628 +0.16(+2.67%)
Nov 11, 2002 6.262 6.262 6.055 6.099 337,269 -0.21(-3.37%)
Nov 08, 2002 6.506 6.556 6.199 6.312 801,014 -0.20(-3.08%)
Nov 07, 2002 6.869 6.869 6.412 6.513 508,778 -0.34(-5.02%)
Nov 06, 2002 6.750 7.001 6.638 6.857 215,424 +0.11(+1.58%)
Nov 05, 2002 7.139 7.151 6.688 6.750 445,700 -0.41(-5.69%)
Nov 04, 2002 7.139 7.201 7.114 7.158 243,849 -0.04(-0.61%)
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.