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

Nu Skin Enterprises (NY: NUS )

13.44 -0.20 (-1.47%)
Streaming Delayed Price Updated: 11:22 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 (%)
Feb 28, 2002 5.547 6.643 5.427 6.643 387,027 +1.10(+19.76%)
Feb 27, 2002 5.474 5.547 5.427 5.547 87,611 +0.14(+2.58%)
Feb 26, 2002 5.367 5.427 5.367 5.407 54,042 +0.03(+0.49%)
Feb 25, 2002 5.314 5.381 5.314 5.381 50,580 -0.07(-1.22%)
Feb 22, 2002 5.328 5.447 5.314 5.447 45,160 +0.13(+2.37%)
Feb 21, 2002 5.348 5.367 5.321 5.321 58,708 -0.03(-0.50%)
Feb 20, 2002 5.281 5.348 5.281 5.348 66,085 +0.04(+0.75%)
Feb 19, 2002 5.314 5.321 5.274 5.308 93,332 -0.03(-0.50%)
Feb 18, 2002 5.314 5.348 5.308 5.334 73,913 +0.00(+0.00%)
Feb 15, 2002 5.314 5.348 5.308 5.334 73,913 +0.05(+1.01%)
Feb 14, 2002 5.188 5.288 5.188 5.281 34,924 +0.03(+0.63%)
Feb 13, 2002 5.181 5.248 5.175 5.248 124,944 +0.07(+1.28%)
Feb 12, 2002 5.148 5.208 5.148 5.181 122,536 +0.00(+0.00%)
Feb 11, 2002 5.181 5.215 5.168 5.181 100,106 +0.00(+0.00%)
Feb 08, 2002 5.088 5.181 5.069 5.181 26,795 +0.10(+1.96%)
Feb 07, 2002 5.115 5.181 5.082 5.082 42,300 -0.03(-0.65%)
Feb 06, 2002 5.049 5.115 5.015 5.115 57,354 +0.10(+1.99%)
Feb 05, 2002 4.816 5.035 4.816 5.015 328,017 +0.20(+4.14%)
Feb 04, 2002 4.816 4.856 4.716 4.816 66,085 +0.03(+0.69%)
Feb 01, 2002 4.916 4.976 4.783 4.783 51,934 -0.17(-3.36%)
Jan 31, 2002 4.849 4.982 4.849 4.949 50,429 -0.03(-0.67%)
Jan 30, 2002 4.936 4.982 4.936 4.982 62,622 +0.05(+0.94%)
Jan 29, 2002 4.989 4.995 4.936 4.936 49,676 -0.05(-1.07%)
Jan 28, 2002 4.916 5.015 4.916 4.989 78,278 +0.04(+0.81%)
Jan 25, 2002 4.962 5.015 4.949 4.949 13,999 -0.01(-0.27%)
Jan 24, 2002 4.849 5.035 4.849 4.962 88,515 +0.09(+1.77%)
Jan 23, 2002 4.816 4.916 4.816 4.876 95,289 -0.04(-0.81%)
Jan 22, 2002 5.348 5.348 4.916 4.916 70,751 -0.43(-8.07%)
Jan 21, 2002 5.381 5.447 5.348 5.348 84,902 +0.00(+0.00%)
Jan 18, 2002 5.381 5.447 5.348 5.348 84,902 -0.10(-1.83%)
Jan 17, 2002 5.480 5.514 5.414 5.447 133,374 +0.00(+0.00%)
Jan 16, 2002 5.514 5.547 5.447 5.447 23,333 -0.10(-1.80%)
Jan 15, 2002 5.314 5.547 5.308 5.547 104,321 +0.27(+5.03%)
Jan 14, 2002 5.381 5.414 5.281 5.281 127,052 -0.03(-0.63%)
Jan 11, 2002 5.494 5.494 5.314 5.314 56,300 -0.22(-3.96%)
Jan 10, 2002 5.494 5.607 5.494 5.534 39,440 -0.28(-4.80%)
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.