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 (%)
May 30, 2003 6.643 6.643 6.577 6.643 132,170 +0.01(+0.10%)
May 29, 2003 6.636 6.643 6.543 6.636 118,622 +0.01(+0.20%)
May 28, 2003 6.570 6.623 6.563 6.623 160,772 +0.05(+0.81%)
May 27, 2003 6.577 6.643 6.570 6.570 232,276 -0.01(-0.20%)
May 23, 2003 6.577 6.596 6.523 6.583 372,425 +0.01(+0.10%)
May 22, 2003 6.663 6.663 6.543 6.577 463,951 -0.07(-1.10%)
May 21, 2003 6.616 6.703 6.570 6.650 220,233 +0.03(+0.50%)
May 20, 2003 6.676 6.782 6.577 6.616 391,844 -0.03(-0.40%)
May 19, 2003 6.517 6.696 6.510 6.643 460,489 +0.10(+1.52%)
May 16, 2003 6.643 6.663 6.543 6.543 162,879 -0.11(-1.70%)
May 15, 2003 6.650 6.716 6.643 6.656 156,858 +0.01(+0.20%)
May 14, 2003 6.809 6.829 6.616 6.643 324,856 -0.12(-1.77%)
May 13, 2003 6.782 6.829 6.743 6.763 296,555 -0.09(-1.26%)
May 12, 2003 6.909 6.909 6.809 6.849 312,512 +0.30(+4.56%)
May 09, 2003 6.278 6.550 6.211 6.550 319,738 +0.37(+6.02%)
May 08, 2003 6.158 6.205 6.112 6.178 197,051 +0.02(+0.32%)
May 07, 2003 6.045 6.158 6.045 6.158 245,825 +0.06(+0.98%)
May 06, 2003 6.045 6.112 6.038 6.098 91,224 +0.01(+0.11%)
May 05, 2003 6.038 6.138 6.038 6.092 144,815 -0.01(-0.22%)
May 02, 2003 5.979 6.112 5.945 6.105 342,469 +0.16(+2.68%)
May 01, 2003 5.979 6.045 5.932 5.945 159,718 -0.03(-0.56%)
Apr 30, 2003 5.945 6.112 5.932 5.979 83,697 +0.07(+1.12%)
Apr 29, 2003 6.178 6.178 5.912 5.912 181,094 -0.23(-3.78%)
Apr 28, 2003 5.979 6.218 5.979 6.145 291,738 +0.27(+4.52%)
Apr 25, 2003 5.985 6.012 5.879 5.879 210,750 -0.11(-1.78%)
Apr 24, 2003 6.145 6.145 5.959 5.985 194,642 -0.13(-2.07%)
Apr 23, 2003 6.012 6.151 5.813 6.112 531,692 -0.02(-0.33%)
Apr 22, 2003 6.145 6.211 6.052 6.131 282,405 +0.03(+0.44%)
Apr 21, 2003 6.477 6.477 6.045 6.105 333,436 -0.26(-4.07%)
Apr 17, 2003 6.643 6.676 6.311 6.364 261,631 -0.27(-4.01%)
Apr 16, 2003 6.709 6.729 6.596 6.630 98,450 -0.04(-0.60%)
Apr 15, 2003 6.763 6.763 6.643 6.670 150,836 -0.13(-1.86%)
Apr 14, 2003 6.643 6.856 6.643 6.796 284,813 +0.05(+0.79%)
Apr 11, 2003 6.776 6.836 6.696 6.743 85,504 -0.07(-0.98%)
Apr 10, 2003 6.842 6.935 6.769 6.809 95,740 -0.03(-0.49%)
Apr 09, 2003 6.696 6.955 6.696 6.842 190,126 +0.06(+0.88%)
Apr 08, 2003 6.882 6.955 6.776 6.782 72,708 -0.11(-1.64%)
Apr 07, 2003 6.709 6.962 6.709 6.895 194,793 +0.36(+5.49%)
Apr 04, 2003 6.656 6.769 6.537 6.537 254,706 -0.05(-0.81%)
Apr 03, 2003 6.955 6.955 6.550 6.590 1,168,760 -0.37(-5.34%)
Apr 02, 2003 6.875 6.975 6.856 6.962 626,229 +0.13(+1.95%)
Apr 01, 2003 6.723 6.875 6.709 6.829 231,072 +0.14(+2.09%)
Mar 31, 2003 6.982 7.108 6.689 6.689 195,244 -0.29(-4.19%)
Mar 28, 2003 7.081 7.121 6.889 6.982 140,299 -0.20(-2.78%)
Mar 27, 2003 7.108 7.181 6.935 7.181 268,555 +0.17(+2.46%)
Mar 26, 2003 6.875 7.015 6.856 7.008 326,662 +0.17(+2.43%)
Mar 25, 2003 6.683 6.862 6.676 6.842 414,124 +0.19(+2.90%)
Mar 24, 2003 6.849 6.849 6.643 6.650 229,266 -0.19(-2.82%)
Mar 21, 2003 6.643 6.909 6.603 6.842 462,596 +0.20(+3.00%)
Mar 20, 2003 6.623 6.656 6.596 6.643 208,642 +0.02(+0.30%)
Mar 19, 2003 6.570 6.709 6.570 6.623 428,726 +0.12(+1.84%)
Mar 18, 2003 6.444 6.550 6.377 6.503 317,931 +0.06(+0.93%)
Mar 17, 2003 6.098 6.464 6.098 6.444 210,599 +0.35(+5.66%)
Mar 14, 2003 6.178 6.211 6.058 6.098 168,299 +0.01(+0.22%)
Mar 13, 2003 5.999 6.112 5.972 6.085 224,900 +0.15(+2.46%)
Mar 12, 2003 5.979 6.012 5.859 5.939 174,019 -0.07(-1.11%)
Mar 11, 2003 5.979 6.032 5.899 6.005 196,599 +0.00(+0.00%)
Mar 10, 2003 5.985 6.178 5.959 6.005 356,769 -0.01(-0.11%)
Mar 07, 2003 5.979 6.224 5.979 6.012 326,963 +0.03(+0.56%)
Mar 06, 2003 6.344 6.344 5.945 5.979 557,133 -0.17(-2.70%)
Mar 05, 2003 6.643 6.676 6.098 6.145 900,354 -0.51(-7.68%)
Mar 04, 2003 6.849 6.849 6.616 6.656 220,685 -0.19(-2.72%)
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.