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 (%)
Jul 31, 2009 12.20 12.40 11.94 11.95 594,673 -0.32(-2.60%)
Jul 30, 2009 11.97 12.48 11.96 12.27 905,526 +0.40(+3.41%)
Jul 29, 2009 11.89 11.97 11.45 11.87 1,376,367 +0.64(+5.74%)
Jul 28, 2009 11.06 11.23 10.92 11.22 450,784 +0.28(+2.55%)
Jul 27, 2009 10.53 11.22 10.43 10.94 1,076,993 -0.60(-5.23%)
Jul 24, 2009 11.61 11.71 11.48 11.55 1,190 -0.06(-0.52%)
Jul 23, 2009 11.33 11.70 11.21 11.61 671,077 +0.33(+2.88%)
Jul 22, 2009 11.09 11.57 11.06 11.28 946,477 +0.18(+1.61%)
Jul 21, 2009 11.10 11.16 10.96 11.10 359,395 +0.15(+1.33%)
Jul 20, 2009 10.88 10.98 10.75 10.96 468,436 +0.15(+1.41%)
Jul 17, 2009 10.82 10.88 10.72 10.80 221,392 +0.01(+0.12%)
Jul 16, 2009 10.66 10.80 10.54 10.79 406,719 +0.11(+0.99%)
Jul 15, 2009 10.48 10.79 10.41 10.68 649,334 +0.36(+3.47%)
Jul 14, 2009 10.18 10.33 10.09 10.33 340,765 +0.15(+1.50%)
Jul 13, 2009 10.02 10.22 10.02 10.17 332,771 +0.19(+1.93%)
Jul 10, 2009 9.815 9.988 9.769 9.981 334,441 -0.01(-0.13%)
Jul 07, 2009 10.19 10.27 9.988 9.994 261,496 -0.17(-1.63%)
Jul 06, 2009 10.19 10.28 9.968 10.16 411,262 +1.04(+11.43%)
Jun 16, 2009 9.284 9.351 9.065 9.118 389,586 -0.07(-0.72%)
Jun 15, 2009 9.424 9.570 8.919 9.185 815,023 -0.35(-3.69%)
Jun 12, 2009 9.483 9.550 9.351 9.536 361,188 +0.00(+0.00%)
Jun 11, 2009 9.609 9.696 9.503 9.536 345,385 -0.08(-0.83%)
Jun 10, 2009 9.815 9.822 9.377 9.616 424,539 -0.11(-1.16%)
Jun 09, 2009 9.828 9.828 9.669 9.729 299,304 -0.07(-0.74%)
Jun 08, 2009 9.789 9.941 9.682 9.802 261,699 -0.09(-0.87%)
Jun 05, 2009 9.955 10.05 9.795 9.888 427,611 +0.01(+0.13%)
Jun 04, 2009 9.908 9.908 9.696 9.875 328,581 +0.00(+0.00%)
Jun 03, 2009 9.882 9.921 9.795 9.875 280,337 -0.06(-0.65%)
Jun 02, 2009 9.901 9.968 9.656 9.940 775,257 +0.02(+0.18%)
Jun 01, 2009 9.775 10.03 9.689 9.921 674,729 +0.29(+3.03%)
May 29, 2009 9.503 9.629 9.364 9.629 463,767 +0.19(+1.97%)
May 28, 2009 9.550 9.556 9.251 9.444 471,292 -0.03(-0.35%)
May 27, 2009 9.463 9.596 9.291 9.477 467,834 -0.03(-0.28%)
May 26, 2009 9.291 9.576 9.152 9.503 718,494 +0.20(+2.14%)
May 22, 2009 9.298 9.450 9.152 9.304 362,538 +0.03(+0.36%)
May 21, 2009 9.337 9.397 9.231 9.271 666,561 -0.04(-0.43%)
May 20, 2009 9.278 9.390 9.225 9.311 658,609 +0.08(+0.86%)
May 19, 2009 9.098 9.324 9.098 9.231 311,867 +0.09(+1.02%)
May 18, 2009 8.979 9.231 8.972 9.138 754,296 +0.25(+2.84%)
May 15, 2009 9.045 9.098 8.760 8.886 503,055 -0.18(-1.98%)
May 14, 2009 8.966 9.145 8.846 9.065 526,515 +0.13(+1.49%)
May 13, 2009 8.959 8.992 8.800 8.933 753,224 -0.15(-1.68%)
May 12, 2009 9.045 9.132 8.853 9.085 522,001 +0.10(+1.11%)
May 11, 2009 9.072 9.072 8.720 8.986 495,127 -0.04(-0.44%)
May 08, 2009 9.258 9.324 8.999 9.025 678,600 -0.05(-0.58%)
May 07, 2009 9.284 9.337 8.992 9.079 612,993 -0.11(-1.16%)
May 06, 2009 9.357 9.377 9.072 9.185 645,657 -0.09(-1.00%)
May 05, 2009 9.311 9.377 9.185 9.278 1,040,354 -0.13(-1.41%)
May 04, 2009 8.720 9.417 8.660 9.410 1,591,782 +0.81(+9.41%)
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.