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 (%)
Apr 30, 2004 15.86 16.06 15.60 15.71 474,206 -0.13(-0.84%)
Apr 29, 2004 16.19 16.33 15.71 15.84 595,508 -0.09(-0.58%)
Apr 28, 2004 16.03 16.03 15.48 15.93 851,522 -0.09(-0.58%)
Apr 27, 2004 16.59 16.65 15.87 16.03 512,480 -0.46(-2.78%)
Apr 26, 2004 16.53 16.74 16.27 16.48 437,590 -0.14(-0.84%)
Apr 23, 2004 16.94 16.94 16.39 16.62 518,056 -0.32(-1.88%)
Apr 22, 2004 15.84 16.96 15.79 16.94 886,331 +1.14(+7.22%)
Apr 21, 2004 15.99 16.13 14.95 15.80 1,096,989 -0.06(-0.38%)
Apr 20, 2004 16.57 16.59 15.86 15.86 333,466 -0.58(-3.51%)
Apr 19, 2004 16.56 16.56 16.13 16.44 419,507 +0.29(+1.81%)
Apr 16, 2004 16.26 16.39 15.87 16.15 603,946 +0.17(+1.08%)
Apr 15, 2004 16.03 16.28 15.86 15.97 605,604 +0.04(+0.25%)
Apr 14, 2004 15.98 16.12 15.70 15.93 466,220 -0.05(-0.29%)
Apr 13, 2004 16.66 16.76 15.93 15.98 803,454 -0.53(-3.22%)
Apr 12, 2004 16.76 17.19 16.33 16.51 1,649,401 +0.66(+4.19%)
Apr 08, 2004 15.89 16.07 15.68 15.85 505,850 +0.07(+0.42%)
Apr 07, 2004 15.86 15.93 15.46 15.78 485,960 +0.02(+0.13%)
Apr 06, 2004 15.34 15.83 15.30 15.76 538,398 +0.42(+2.72%)
Apr 05, 2004 15.93 16.43 15.29 15.34 1,221,003 -0.06(-0.39%)
Apr 02, 2004 14.50 15.71 14.47 15.40 1,522,524 +1.41(+10.10%)
Apr 01, 2004 13.64 14.36 13.64 13.99 926,413 +0.62(+4.62%)
Mar 31, 2004 13.25 13.69 13.09 13.37 433,370 +0.19(+1.46%)
Mar 30, 2004 13.11 13.31 13.07 13.18 399,617 -0.04(-0.30%)
Mar 29, 2004 13.17 13.37 13.12 13.22 243,507 +0.13(+0.96%)
Mar 26, 2004 13.21 13.31 13.02 13.09 195,740 -0.17(-1.30%)
Mar 25, 2004 12.64 13.35 12.64 13.27 479,179 +0.64(+5.04%)
Mar 24, 2004 13.25 13.25 12.63 12.63 394,644 -0.62(-4.66%)
Mar 23, 2004 13.07 13.31 12.94 13.25 452,809 +0.32(+2.46%)
Mar 22, 2004 13.41 13.43 12.93 12.93 334,521 -0.58(-4.28%)
Mar 19, 2004 13.59 13.66 13.35 13.51 219,548 -0.01(-0.05%)
Mar 18, 2004 13.64 13.74 13.31 13.51 407,001 -0.17(-1.21%)
Mar 17, 2004 13.03 13.75 13.03 13.68 750,864 +0.52(+3.93%)
Mar 16, 2004 13.30 13.36 12.85 13.16 469,083 -0.06(-0.45%)
Mar 15, 2004 13.41 13.54 13.14 13.22 185,493 -0.32(-2.35%)
Mar 12, 2004 13.45 13.66 13.39 13.54 444,521 +0.09(+0.64%)
Mar 11, 2004 13.34 13.68 12.78 13.45 456,124 -0.05(-0.34%)
Mar 10, 2004 13.97 14.08 13.45 13.50 443,165 -0.54(-3.83%)
Mar 09, 2004 13.74 14.14 13.60 14.04 431,110 +0.35(+2.57%)
Mar 08, 2004 14.00 14.18 13.68 13.68 365,863 -0.43(-3.06%)
Mar 05, 2004 14.30 14.53 14.06 14.12 440,754 -0.22(-1.53%)
Mar 04, 2004 13.87 14.58 13.84 14.33 781,906 +0.31(+2.22%)
Mar 03, 2004 13.41 14.33 13.41 14.02 1,426,236 +0.56(+4.14%)
Mar 02, 2004 12.99 13.47 12.99 13.47 761,865 +0.47(+3.63%)
Mar 01, 2004 12.74 13.04 12.74 12.99 845,495 +0.29(+2.25%)
Feb 27, 2004 12.61 12.76 12.44 12.71 381,987 +0.11(+0.90%)
Feb 26, 2004 12.54 12.63 12.42 12.60 178,712 -0.03(-0.21%)
Feb 25, 2004 12.31 12.67 12.31 12.62 331,206 +0.25(+1.98%)
Feb 24, 2004 12.34 12.74 12.26 12.38 720,727 -0.44(-3.42%)
Feb 23, 2004 13.11 13.13 12.79 12.81 169,520 -0.33(-2.47%)
Feb 20, 2004 13.05 13.20 12.89 13.14 479,480 +0.09(+0.66%)
Feb 19, 2004 12.61 13.13 12.54 13.05 743,180 +0.44(+3.53%)
Feb 18, 2004 13.01 13.01 12.58 12.61 298,507 -0.33(-2.56%)
Feb 17, 2004 12.78 13.05 12.74 12.94 342,507 +0.21(+1.67%)
Feb 13, 2004 12.85 12.86 12.68 12.73 234,315 -0.12(-0.93%)
Feb 12, 2004 12.68 12.97 12.68 12.85 282,534 +0.11(+0.83%)
Feb 11, 2004 12.40 12.81 12.40 12.74 486,261 +0.21(+1.70%)
Feb 10, 2004 12.61 12.61 12.48 12.53 357,124 -0.08(-0.63%)
Feb 09, 2004 12.64 12.67 12.56 12.61 280,425 +0.01(+0.05%)
Feb 06, 2004 12.59 12.74 12.46 12.60 610,878 +0.13(+1.06%)
Feb 05, 2004 12.94 12.95 12.18 12.47 900,495 -0.56(-4.28%)
Feb 04, 2004 12.94 13.22 12.64 13.03 461,549 -0.05(-0.36%)
Feb 03, 2004 12.73 13.27 12.73 13.07 412,727 +0.38(+2.98%)
Feb 02, 2004 12.87 12.99 12.68 12.70 333,767 -0.18(-1.39%)
Jan 30, 2004 12.91 13.28 12.69 12.87 327,439 -0.03(-0.26%)
Jan 29, 2004 13.18 13.18 12.91 12.91 485,508 +0.06(+0.46%)
Jan 28, 2004 13.54 13.54 12.64 12.85 1,069,715 -0.72(-5.33%)
Jan 27, 2004 13.73 13.74 13.43 13.57 414,686 -0.06(-0.44%)
Jan 26, 2004 13.44 13.66 13.40 13.63 442,110 -0.05(-0.34%)
Jan 23, 2004 13.77 14.10 13.47 13.68 733,988 +0.07(+0.54%)
Jan 22, 2004 13.23 13.80 13.03 13.60 701,892 +0.38(+2.86%)
Jan 21, 2004 12.97 13.23 12.89 13.23 652,015 +0.35(+2.73%)
Jan 20, 2004 13.13 13.21 12.71 12.87 802,399 -0.26(-1.97%)
Jan 16, 2004 13.24 13.25 13.01 13.13 458,234 -0.01(-0.10%)
Jan 15, 2004 13.64 13.80 13.09 13.15 525,138 -0.49(-3.60%)
Jan 14, 2004 13.01 13.70 13.01 13.64 641,768 +0.54(+4.10%)
Jan 13, 2004 13.54 13.60 13.01 13.10 522,727 -0.44(-3.24%)
Jan 12, 2004 13.27 14.16 13.20 13.54 1,422,921 +0.26(+1.95%)
Jan 09, 2004 11.48 13.41 11.48 13.28 2,584,705 +1.95(+17.22%)
Jan 08, 2004 11.12 11.55 11.11 11.33 392,535 +0.28(+2.52%)
Jan 07, 2004 11.25 11.35 11.05 11.05 412,727 -0.25(-2.17%)
Jan 06, 2004 11.27 11.41 11.18 11.30 569,741 +0.05(+0.41%)
Jan 05, 2004 11.32 11.53 11.16 11.25 658,946 -0.16(-1.40%)
Jan 02, 2004 11.35 11.55 11.31 11.41 145,863 +0.07(+0.59%)
Dec 31, 2003 11.58 11.60 11.31 11.34 193,630 -0.27(-2.34%)
Dec 30, 2003 11.61 11.62 11.44 11.61 160,630 -0.07(-0.57%)
Dec 29, 2003 11.45 11.72 11.41 11.68 385,905 +0.27(+2.39%)
Dec 26, 2003 11.31 11.43 11.30 11.41 63,137 +0.09(+0.82%)
Dec 24, 2003 11.25 11.35 11.23 11.31 80,164 -0.03(-0.29%)
Dec 23, 2003 11.25 11.48 11.25 11.35 333,466 +0.08(+0.71%)
Dec 22, 2003 11.14 11.28 11.13 11.27 212,466 +0.00(+0.00%)
Dec 19, 2003 11.24 11.28 11.15 11.27 320,055 +0.03(+0.24%)
Dec 18, 2003 11.27 11.32 11.20 11.24 319,603 +0.06(+0.53%)
Dec 17, 2003 11.23 11.26 11.08 11.18 231,301 -0.05(-0.41%)
Dec 16, 2003 11.00 11.24 10.79 11.23 283,740 +0.09(+0.83%)
Dec 15, 2003 11.47 11.47 11.14 11.14 283,439 -0.16(-1.41%)
Dec 12, 2003 10.95 11.30 10.95 11.30 226,027 +0.36(+3.28%)
Dec 11, 2003 10.82 11.23 10.82 10.94 507,960 +0.01(+0.06%)
Dec 10, 2003 11.08 11.12 10.82 10.93 253,151 -0.24(-2.14%)
Dec 09, 2003 11.19 11.39 11.04 11.17 502,234 +0.03(+0.30%)
Dec 08, 2003 11.15 11.28 10.98 11.14 206,137 +0.02(+0.18%)
Dec 05, 2003 10.98 11.22 10.98 11.12 223,315 -0.05(-0.42%)
Dec 04, 2003 11.26 11.27 11.08 11.16 567,782 -0.10(-0.88%)
Dec 03, 2003 11.46 11.47 11.23 11.26 541,111 -0.19(-1.68%)
Dec 02, 2003 11.82 11.82 11.25 11.45 911,194 -0.37(-3.14%)
Dec 01, 2003 11.59 11.83 11.49 11.83 456,877 +0.30(+2.59%)
Nov 28, 2003 11.31 11.65 11.28 11.53 421,918 +0.22(+1.94%)
Nov 26, 2003 11.51 11.51 11.28 11.31 416,946 -0.24(-2.07%)
Nov 25, 2003 11.85 11.85 11.45 11.55 450,549 -0.30(-2.52%)
Nov 24, 2003 11.64 11.93 11.58 11.85 760,960 +0.52(+4.63%)
Nov 21, 2003 11.12 11.28 11.10 11.32 298,507 +0.22(+1.97%)
Nov 20, 2003 10.99 11.15 10.93 11.10 299,411 +0.03(+0.30%)
Nov 19, 2003 11.22 11.22 10.85 11.07 516,549 -0.13(-1.13%)
Nov 18, 2003 11.28 11.34 11.12 11.20 451,905 -0.08(-0.71%)
Nov 17, 2003 11.20 11.31 11.20 11.28 233,260 -0.02(-0.18%)
Nov 14, 2003 11.28 11.33 11.23 11.30 302,274 -0.01(-0.12%)
Nov 13, 2003 11.48 11.48 11.12 11.31 399,165 -0.17(-1.50%)
Nov 12, 2003 11.30 11.53 11.19 11.48 639,960 +0.16(+1.41%)
Nov 11, 2003 10.96 11.45 10.96 11.32 668,289 +0.37(+3.33%)
Nov 10, 2003 10.94 10.98 10.84 10.96 356,069 -0.02(-0.18%)
Nov 07, 2003 10.64 11.10 10.64 10.98 461,549 +0.33(+3.12%)
Nov 06, 2003 10.62 10.66 10.55 10.64 381,987 -0.02(-0.19%)
Nov 05, 2003 10.61 10.69 10.57 10.66 395,699 +0.04(+0.37%)
Nov 04, 2003 10.61 10.71 10.58 10.62 365,437 -0.05(-0.43%)
Nov 03, 2003 10.49 10.70 10.49 10.67 545,631 +0.14(+1.32%)
Oct 31, 2003 10.32 10.57 10.29 10.53 943,290 +0.20(+1.93%)
Oct 30, 2003 10.27 10.35 10.25 10.33 482,042 +0.11(+1.10%)
Oct 29, 2003 10.19 10.33 10.17 10.22 587,070 +0.00(+0.00%)
Oct 28, 2003 9.974 10.15 9.955 10.22 520,617 +0.22(+2.19%)
Oct 27, 2003 10.02 10.15 9.921 10.00 409,110 -0.02(-0.20%)
Oct 24, 2003 9.955 10.25 9.775 10.02 880,303 +0.00(+0.00%)
Oct 23, 2003 9.623 10.10 9.543 10.02 2,183,581 +0.90(+9.82%)
Oct 22, 2003 9.324 9.371 9.125 9.125 174,794 -0.27(-2.83%)
Oct 21, 2003 9.231 9.404 9.205 9.390 308,603 +0.13(+1.43%)
Oct 20, 2003 9.158 9.258 9.138 9.258 241,849 +0.13(+1.38%)
Oct 17, 2003 9.039 9.158 9.039 9.132 310,110 +0.13(+1.40%)
Oct 16, 2003 9.085 9.039 8.992 9.006 174,945 -0.08(-0.88%)
Oct 15, 2003 9.324 9.291 9.012 9.085 526,645 -0.24(-2.56%)
Oct 14, 2003 9.278 9.331 9.205 9.324 328,946 -0.03(-0.35%)
Oct 13, 2003 9.424 9.596 9.304 9.357 250,740 -0.07(-0.70%)
Oct 10, 2003 9.171 9.424 9.158 9.424 588,576 +0.32(+3.50%)
Oct 09, 2003 9.032 9.231 9.032 9.105 492,741 +0.07(+0.81%)
Oct 08, 2003 9.085 9.085 9.019 9.032 517,302 -0.05(-0.58%)
Oct 07, 2003 9.072 9.158 9.072 9.085 559,193 -0.05(-0.51%)
Oct 06, 2003 8.966 9.092 8.959 9.132 415,590 +0.07(+0.81%)
Oct 03, 2003 9.125 9.125 9.012 9.059 341,151 -0.06(-0.66%)
Oct 02, 2003 8.913 9.145 8.860 9.118 717,412 +0.34(+3.85%)
Oct 01, 2003 8.495 8.780 8.475 8.780 535,686 +0.32(+3.76%)
Sep 30, 2003 8.468 8.534 8.461 8.461 170,123 -0.05(-0.55%)
Sep 29, 2003 8.428 8.554 8.315 8.508 314,028 +0.01(+0.16%)
Sep 26, 2003 8.362 8.495 8.362 8.495 361,343 +0.07(+0.79%)
Sep 25, 2003 8.534 8.541 8.475 8.428 413,179 -0.11(-1.32%)
Sep 24, 2003 8.342 8.475 8.342 8.541 499,069 +0.19(+2.31%)
Sep 23, 2003 8.096 8.342 8.096 8.349 552,563 +0.25(+3.03%)
Sep 22, 2003 8.030 8.130 7.964 8.103 266,713 +0.04(+0.49%)
Sep 19, 2003 7.984 8.063 7.897 8.063 139,082 +0.08(+1.00%)
Sep 18, 2003 7.997 7.997 7.937 7.984 252,699 -0.05(-0.66%)
Sep 17, 2003 8.017 8.030 7.964 8.037 202,069 +0.07(+0.92%)
Sep 16, 2003 7.977 7.977 7.844 7.964 204,630 -0.01(-0.08%)
Sep 15, 2003 7.964 8.023 7.944 7.970 400,521 +0.17(+2.21%)
Sep 12, 2003 7.632 7.811 7.599 7.798 671,604 +0.17(+2.17%)
Sep 11, 2003 7.599 7.658 7.585 7.632 633,631 +0.09(+1.14%)
Sep 10, 2003 7.512 7.612 7.439 7.546 134,260 +0.01(+0.18%)
Sep 09, 2003 7.599 7.599 7.499 7.532 89,959 -0.05(-0.70%)
Sep 08, 2003 7.638 7.698 7.565 7.585 175,548 -0.06(-0.78%)
Sep 05, 2003 7.731 7.731 7.632 7.645 133,205 -0.08(-1.03%)
Sep 04, 2003 7.665 7.778 7.632 7.725 160,027 +0.12(+1.57%)
Sep 03, 2003 7.565 7.665 7.565 7.605 374,603 -0.03(-0.35%)
Sep 02, 2003 7.532 7.632 7.453 7.632 161,836 +0.13(+1.77%)
Aug 29, 2003 7.466 7.552 7.439 7.499 102,013 +0.01(+0.18%)
Aug 28, 2003 7.466 7.532 7.400 7.486 413,932 +0.02(+0.27%)
Aug 27, 2003 7.532 7.565 7.413 7.466 170,877 -0.03(-0.44%)
Aug 26, 2003 7.499 7.565 7.433 7.499 194,082 +0.00(+0.00%)
Aug 25, 2003 7.565 7.632 7.479 7.499 217,740 -0.07(-0.88%)
Aug 22, 2003 7.652 7.698 7.565 7.565 308,452 -0.11(-1.38%)
Aug 21, 2003 7.652 7.751 7.632 7.672 325,178 +0.02(+0.26%)
Aug 20, 2003 7.665 7.698 7.619 7.652 166,959 -0.01(-0.17%)
Aug 19, 2003 7.718 7.731 7.645 7.665 345,220 -0.05(-0.69%)
Aug 18, 2003 7.731 7.831 7.665 7.718 107,890 +0.03(+0.35%)
Aug 15, 2003 7.698 7.731 7.658 7.692 33,904 +0.03(+0.35%)
Aug 14, 2003 7.605 7.718 7.599 7.665 145,109 +0.06(+0.79%)
Aug 13, 2003 7.758 7.758 7.572 7.605 66,602 -0.16(-2.05%)
Aug 12, 2003 7.552 7.765 7.539 7.765 141,041 +0.24(+3.17%)
Aug 11, 2003 7.499 7.612 7.499 7.526 146,918 +0.03(+0.35%)
Aug 08, 2003 7.532 7.605 7.499 7.499 122,959 -0.01(-0.09%)
Aug 07, 2003 7.466 7.612 7.433 7.506 383,192 +0.07(+0.98%)
Aug 06, 2003 7.353 7.519 7.353 7.433 272,891 +0.01(+0.18%)
Aug 05, 2003 7.413 7.499 7.400 7.419 82,274 -0.01(-0.09%)
Aug 04, 2003 7.433 7.492 7.320 7.426 165,603 -0.01(-0.18%)
Aug 01, 2003 7.665 7.665 7.393 7.439 159,726 -0.25(-3.28%)
Jul 31, 2003 7.731 7.765 7.466 7.692 245,918 -0.07(-0.86%)
Jul 30, 2003 7.765 7.798 7.632 7.758 515,042 -0.01(-0.09%)
Jul 29, 2003 7.565 7.964 7.539 7.765 946,605 +0.44(+5.98%)
Jul 28, 2003 7.001 7.333 7.001 7.327 244,562 +0.33(+4.64%)
Jul 25, 2003 7.035 7.035 6.962 7.001 121,753 +0.02(+0.29%)
Jul 24, 2003 7.035 7.068 6.968 6.981 129,589 -0.05(-0.66%)
Jul 23, 2003 7.081 7.088 6.928 7.028 203,575 -0.06(-0.84%)
Jul 22, 2003 6.889 7.094 6.835 7.088 123,260 +0.22(+3.19%)
Jul 21, 2003 6.902 6.928 6.835 6.869 94,781 -0.03(-0.48%)
Jul 18, 2003 6.981 7.001 6.889 6.902 219,096 -0.07(-1.05%)
Jul 17, 2003 7.035 7.094 6.895 6.975 135,466 -0.06(-0.85%)
Jul 16, 2003 7.108 7.108 7.028 7.035 105,178 -0.03(-0.47%)
Jul 15, 2003 7.068 7.101 7.035 7.068 481,138 -0.03(-0.47%)
Jul 14, 2003 7.035 7.147 7.035 7.101 353,959 +0.07(+0.94%)
Jul 11, 2003 7.101 7.154 7.035 7.035 109,246 -0.07(-1.03%)
Jul 10, 2003 7.021 7.134 7.021 7.108 360,589 +0.07(+0.94%)
Jul 09, 2003 6.869 7.041 6.869 7.041 294,137 +0.13(+1.92%)
Jul 08, 2003 6.835 6.935 6.829 6.908 211,863 +0.01(+0.10%)
Jul 07, 2003 6.928 6.948 6.835 6.902 175,247 +0.01(+0.10%)
Jul 03, 2003 6.862 6.902 6.782 6.895 50,328 -0.03(-0.48%)
Jul 02, 2003 6.802 6.928 6.782 6.928 234,014 +0.12(+1.75%)
Jul 01, 2003 6.902 6.908 6.796 6.809 133,507 -0.13(-1.82%)
Jun 30, 2003 6.842 6.968 6.842 6.935 770,002 +0.09(+1.36%)
Jun 27, 2003 6.796 6.942 6.776 6.842 243,658 -0.02(-0.29%)
Jun 26, 2003 6.802 6.869 6.736 6.862 205,534 +0.05(+0.78%)
Jun 25, 2003 6.776 6.835 6.729 6.809 223,164 +0.03(+0.39%)
Jun 24, 2003 6.716 6.842 6.676 6.782 209,452 +0.07(+0.99%)
Jun 23, 2003 6.636 6.769 6.616 6.716 360,740 +0.09(+1.40%)
Jun 20, 2003 6.630 6.670 6.603 6.623 330,151 +0.02(+0.30%)
Jun 19, 2003 6.643 6.703 6.590 6.603 312,069 -0.04(-0.60%)
Jun 18, 2003 6.703 6.736 6.623 6.643 248,480 -0.05(-0.69%)
Jun 17, 2003 6.636 6.762 6.623 6.689 97,794 +0.12(+1.82%)
Jun 16, 2003 6.650 6.656 6.550 6.570 301,370 -0.12(-1.79%)
Jun 13, 2003 6.417 6.703 6.417 6.689 436,686 +0.28(+4.35%)
Jun 12, 2003 6.444 6.524 6.411 6.411 94,781 -0.10(-1.53%)
Jun 11, 2003 6.338 6.570 6.205 6.510 251,493 +0.24(+3.81%)
Jun 10, 2003 6.178 6.271 6.152 6.271 430,055 +0.07(+1.07%)
Jun 09, 2003 6.338 6.344 6.119 6.205 254,658 -0.20(-3.11%)
Jun 06, 2003 6.444 6.490 6.338 6.404 1,104,222 +0.03(+0.42%)
Jun 05, 2003 6.404 6.543 6.338 6.378 463,658 -0.03(-0.52%)
Jun 04, 2003 6.298 6.437 6.185 6.411 436,686 +0.07(+1.15%)
Jun 03, 2003 6.610 6.656 5.999 6.338 1,128,030 -0.32(-4.79%)
Jun 02, 2003 6.636 6.670 6.537 6.656 623,234 +0.02(+0.30%)
May 30, 2003 6.636 6.636 6.570 6.636 132,301 +0.01(+0.10%)
May 29, 2003 6.630 6.636 6.537 6.630 118,740 +0.01(+0.20%)
May 28, 2003 6.563 6.616 6.557 6.616 160,931 +0.05(+0.81%)
May 27, 2003 6.570 6.636 6.563 6.563 232,507 -0.01(-0.20%)
May 23, 2003 6.570 6.590 6.517 6.577 372,795 +0.01(+0.10%)
May 22, 2003 6.656 6.656 6.537 6.570 464,412 -0.07(-1.10%)
May 21, 2003 6.610 6.696 6.563 6.643 220,452 +0.03(+0.50%)
May 20, 2003 6.670 6.776 6.570 6.610 392,233 -0.03(-0.40%)
May 19, 2003 6.510 6.689 6.504 6.636 460,946 +0.10(+1.52%)
May 16, 2003 6.636 6.656 6.537 6.537 163,041 -0.11(-1.70%)
May 15, 2003 6.643 6.709 6.636 6.650 157,014 +0.01(+0.20%)
May 14, 2003 6.802 6.822 6.610 6.636 325,178 -0.12(-1.77%)
May 13, 2003 6.776 6.822 6.736 6.756 296,850 -0.09(-1.26%)
May 12, 2003 6.902 6.902 6.802 6.842 312,822 +0.30(+4.56%)
May 09, 2003 6.271 6.543 6.205 6.543 320,055 +0.37(+6.02%)
May 08, 2003 6.152 6.198 6.105 6.172 197,247 +0.02(+0.32%)
May 07, 2003 6.039 6.152 6.039 6.152 246,069 +0.06(+0.98%)
May 06, 2003 6.039 6.105 6.032 6.092 91,315 +0.01(+0.11%)
May 05, 2003 6.032 6.132 6.032 6.086 144,959 -0.01(-0.22%)
May 02, 2003 5.973 6.105 5.940 6.099 342,809 +0.16(+2.68%)
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.