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

Nu Skin Enterprises (NY: NUS )

13.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.772 8.270 7.699 8.144 464,101 +0.37(+4.79%)
Jan 30, 2003 7.839 7.918 7.772 7.772 204,277 -0.04(-0.51%)
Jan 29, 2003 7.938 7.985 7.772 7.812 484,875 -0.19(-2.33%)
Jan 28, 2003 8.051 8.257 7.991 7.998 408,554 +0.01(+0.17%)
Jan 27, 2003 8.217 8.270 7.965 7.985 381,156 -0.29(-3.45%)
Jan 24, 2003 8.237 8.304 8.158 8.270 465,306 -0.03(-0.40%)
Jan 23, 2003 8.437 8.463 8.297 8.304 264,039 -0.09(-1.11%)
Jan 22, 2003 8.556 8.636 8.390 8.397 105,224 -0.05(-0.63%)
Jan 21, 2003 8.237 8.636 8.237 8.450 650,916 +0.18(+2.17%)
Jan 17, 2003 8.476 8.556 8.270 8.270 358,275 -0.27(-3.19%)
Jan 16, 2003 8.769 8.769 8.370 8.543 491,499 -0.36(-4.03%)
Jan 15, 2003 8.224 8.902 8.224 8.902 738,528 +0.64(+7.80%)
Jan 14, 2003 8.031 8.264 8.031 8.257 547,197 +0.29(+3.67%)
Jan 13, 2003 7.938 8.018 7.905 7.965 406,446 +0.06(+0.76%)
Jan 10, 2003 7.991 7.991 7.739 7.905 527,327 -0.09(-1.08%)
Jan 09, 2003 8.151 8.171 7.985 7.991 309,050 -0.09(-1.15%)
Jan 08, 2003 8.270 8.270 8.018 8.084 351,802 -0.20(-2.41%)
Jan 07, 2003 8.470 8.536 8.270 8.284 246,427 -0.19(-2.20%)
Jan 06, 2003 8.204 8.536 8.144 8.470 289,028 +0.27(+3.24%)
Jan 03, 2003 8.177 8.237 8.118 8.204 264,641 +0.03(+0.41%)
Jan 02, 2003 7.972 8.204 7.972 8.171 343,071 +0.22(+2.76%)
Dec 31, 2002 8.005 8.138 7.872 7.952 207,287 -0.05(-0.66%)
Dec 30, 2002 8.038 8.071 7.912 8.005 242,061 -0.06(-0.74%)
Dec 27, 2002 7.958 8.104 7.938 8.065 82,343 +0.07(+0.83%)
Dec 26, 2002 7.925 8.071 7.905 7.998 74,665 +0.08(+1.01%)
Dec 24, 2002 7.892 7.972 7.845 7.918 57,504 -0.04(-0.50%)
Dec 23, 2002 8.005 8.005 7.918 7.958 441,069 -0.08(-0.99%)
Dec 20, 2002 7.972 8.071 7.859 8.038 354,662 +0.22(+2.80%)
Dec 19, 2002 7.905 7.958 7.805 7.819 203,072 -0.14(-1.75%)
Dec 18, 2002 7.772 7.958 7.772 7.958 368,812 +0.15(+1.96%)
Dec 17, 2002 7.772 7.805 7.719 7.805 139,847 -0.01(-0.17%)
Dec 16, 2002 7.746 7.819 7.613 7.819 93,783 +0.08(+1.03%)
Dec 13, 2002 7.606 7.805 7.606 7.739 91,525 +0.10(+1.30%)
Dec 12, 2002 7.606 7.779 7.606 7.639 363,845 +0.02(+0.26%)
Dec 11, 2002 7.606 7.865 7.606 7.619 180,492 -0.01(-0.09%)
Dec 10, 2002 7.673 7.752 7.573 7.626 242,663 +0.05(+0.70%)
Dec 09, 2002 7.905 7.918 7.473 7.573 329,522 -0.18(-2.31%)
Dec 06, 2002 7.719 7.938 7.639 7.752 346,533 +0.01(+0.09%)
Dec 05, 2002 7.739 7.805 7.606 7.746 432,037 +0.05(+0.60%)
Dec 04, 2002 7.340 7.825 7.340 7.699 351,501 +0.33(+4.41%)
Dec 03, 2002 7.653 7.699 7.374 7.374 243,868 -0.30(-3.90%)
Dec 02, 2002 7.653 7.799 7.613 7.673 212,556 +0.00(+0.00%)
Nov 29, 2002 7.719 7.852 7.639 7.673 167,245 -0.03(-0.35%)
Nov 27, 2002 7.573 7.752 7.560 7.699 434,295 +0.07(+0.87%)
Nov 26, 2002 7.653 7.699 7.453 7.633 411,414 -0.07(-0.86%)
Nov 25, 2002 7.573 7.752 7.573 7.699 186,965 +0.09(+1.22%)
Nov 22, 2002 7.414 7.693 7.400 7.606 150,686 +0.19(+2.60%)
Nov 21, 2002 7.533 7.639 7.407 7.414 203,825 -0.19(-2.45%)
Nov 20, 2002 7.307 7.679 7.287 7.600 329,522 +0.23(+3.06%)
Nov 19, 2002 7.639 7.653 7.367 7.374 246,126 -0.33(-4.31%)
Nov 18, 2002 7.639 7.905 7.613 7.706 309,351 +0.13(+1.75%)
Nov 15, 2002 7.573 7.606 7.520 7.573 644,744 +0.00(+0.00%)
Nov 14, 2002 7.340 7.600 7.274 7.573 796,786 +0.20(+2.70%)
Nov 13, 2002 6.630 7.407 6.630 7.374 468,015 +0.73(+11.00%)
Nov 12, 2002 6.484 6.656 6.470 6.643 259,824 +0.17(+2.67%)
Nov 11, 2002 6.643 6.643 6.424 6.470 317,931 -0.23(-3.37%)
Nov 08, 2002 6.902 6.955 6.577 6.696 755,087 -0.21(-3.08%)
Nov 07, 2002 7.287 7.287 6.802 6.909 479,607 -0.37(-5.02%)
Nov 06, 2002 7.161 7.427 7.042 7.274 203,072 +0.11(+1.58%)
Nov 05, 2002 7.573 7.586 7.095 7.161 420,145 -0.43(-5.69%)
Nov 04, 2002 7.573 7.639 7.546 7.593 229,868 -0.05(-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.