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

Nu Skin Enterprises (NY: NUS )

7.360 +0.290 (+4.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 7.319 7.789 7.251 7.670 492,818 +0.35(+4.79%)
Jan 30, 2003 7.382 7.457 7.319 7.319 216,917 -0.04(-0.51%)
Jan 29, 2003 7.476 7.520 7.319 7.357 514,878 -0.18(-2.33%)
Jan 28, 2003 7.582 7.776 7.526 7.532 433,834 +0.01(+0.17%)
Jan 27, 2003 7.738 7.789 7.501 7.520 404,741 -0.27(-3.45%)
Jan 24, 2003 7.757 7.820 7.682 7.789 494,097 -0.03(-0.40%)
Jan 23, 2003 7.945 7.970 7.814 7.820 280,377 -0.09(-1.11%)
Jan 22, 2003 8.058 8.133 7.901 7.907 111,735 -0.05(-0.63%)
Jan 21, 2003 7.757 8.133 7.757 7.957 691,193 +0.17(+2.17%)
Jan 17, 2003 7.982 8.058 7.789 7.789 380,444 -0.26(-3.19%)
Jan 16, 2003 8.258 8.258 7.882 8.045 521,911 -0.34(-4.03%)
Jan 15, 2003 7.745 8.383 7.745 8.383 784,226 +0.61(+7.80%)
Jan 14, 2003 7.563 7.782 7.563 7.776 581,056 +0.28(+3.67%)
Jan 13, 2003 7.476 7.551 7.444 7.501 431,596 +0.06(+0.76%)
Jan 10, 2003 7.526 7.526 7.288 7.444 559,956 -0.08(-1.08%)
Jan 09, 2003 7.676 7.695 7.520 7.526 328,172 -0.09(-1.15%)
Jan 08, 2003 7.789 7.789 7.551 7.613 373,570 -0.19(-2.41%)
Jan 07, 2003 7.976 8.039 7.789 7.801 261,675 -0.18(-2.20%)
Jan 06, 2003 7.726 8.039 7.670 7.976 306,912 +0.25(+3.24%)
Jan 03, 2003 7.701 7.757 7.645 7.726 281,017 +0.03(+0.41%)
Jan 02, 2003 7.507 7.726 7.507 7.695 364,299 +0.21(+2.76%)
Dec 31, 2002 7.538 7.663 7.413 7.488 220,114 -0.05(-0.66%)
Dec 30, 2002 7.570 7.601 7.451 7.538 257,039 -0.06(-0.74%)
Dec 27, 2002 7.495 7.632 7.476 7.595 87,438 +0.06(+0.83%)
Dec 26, 2002 7.463 7.601 7.444 7.532 79,285 +0.08(+1.01%)
Dec 24, 2002 7.432 7.507 7.388 7.457 61,062 -0.04(-0.50%)
Dec 23, 2002 7.538 7.538 7.457 7.495 468,361 -0.08(-0.99%)
Dec 20, 2002 7.507 7.601 7.401 7.570 376,607 +0.21(+2.80%)
Dec 19, 2002 7.444 7.495 7.351 7.363 215,638 -0.13(-1.75%)
Dec 18, 2002 7.319 7.495 7.319 7.495 391,633 +0.14(+1.96%)
Dec 17, 2002 7.319 7.351 7.269 7.351 148,501 -0.01(-0.17%)
Dec 16, 2002 7.294 7.363 7.169 7.363 99,586 +0.08(+1.03%)
Dec 13, 2002 7.163 7.351 7.163 7.288 97,189 +0.09(+1.30%)
Dec 12, 2002 7.163 7.326 7.163 7.194 386,358 +0.02(+0.26%)
Dec 11, 2002 7.163 7.407 7.163 7.175 191,660 -0.01(-0.09%)
Dec 10, 2002 7.226 7.301 7.132 7.182 257,678 +0.05(+0.70%)
Dec 09, 2002 7.444 7.457 7.038 7.132 349,912 -0.17(-2.31%)
Dec 06, 2002 7.269 7.476 7.194 7.301 367,975 +0.01(+0.09%)
Dec 05, 2002 7.288 7.351 7.163 7.294 458,770 +0.04(+0.60%)
Dec 04, 2002 6.913 7.369 6.913 7.251 373,250 +0.31(+4.41%)
Dec 03, 2002 7.207 7.251 6.944 6.944 258,957 -0.28(-3.90%)
Dec 02, 2002 7.207 7.344 7.169 7.226 225,708 +0.00(+0.00%)
Nov 29, 2002 7.269 7.394 7.194 7.226 177,593 -0.03(-0.35%)
Nov 27, 2002 7.132 7.301 7.119 7.251 461,168 +0.06(+0.87%)
Nov 26, 2002 7.207 7.251 7.019 7.188 436,871 -0.06(-0.86%)
Nov 25, 2002 7.132 7.301 7.132 7.251 198,534 +0.09(+1.22%)
Nov 22, 2002 6.982 7.244 6.969 7.163 160,010 +0.18(+2.60%)
Nov 21, 2002 7.094 7.194 6.975 6.982 216,437 -0.18(-2.45%)
Nov 20, 2002 6.881 7.232 6.863 7.157 349,912 +0.21(+3.06%)
Nov 19, 2002 7.194 7.207 6.938 6.944 261,355 -0.31(-4.31%)
Nov 18, 2002 7.194 7.444 7.169 7.257 328,492 +0.13(+1.75%)
Nov 15, 2002 7.132 7.163 7.082 7.132 684,639 +0.00(+0.00%)
Nov 14, 2002 6.913 7.157 6.850 7.132 846,088 +0.19(+2.70%)
Nov 13, 2002 6.243 6.975 6.243 6.944 496,975 +0.69(+11.00%)
Nov 12, 2002 6.106 6.268 6.093 6.256 275,901 +0.16(+2.67%)
Nov 11, 2002 6.256 6.256 6.049 6.093 337,604 -0.21(-3.37%)
Nov 08, 2002 6.500 6.550 6.193 6.306 801,809 -0.20(-3.08%)
Nov 07, 2002 6.863 6.863 6.406 6.506 509,283 -0.34(-5.02%)
Nov 06, 2002 6.744 6.994 6.631 6.850 215,638 +0.11(+1.58%)
Nov 05, 2002 7.132 7.144 6.681 6.744 446,142 -0.41(-5.69%)
Nov 04, 2002 7.132 7.194 7.107 7.150 244,091 -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.