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

Nu Skin Enterprises (NY: NUS )

13.65 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.