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, 2007 11.21 11.55 11.10 11.46 495,302 +0.26(+2.31%)
Oct 30, 2007 11.21 11.28 11.13 11.20 423,877 -0.08(-0.71%)
Oct 29, 2007 11.22 11.30 11.16 11.28 367,220 +0.07(+0.59%)
Oct 26, 2007 11.24 11.28 11.10 11.22 421,014 +0.11(+1.02%)
Oct 25, 2007 11.10 11.28 11.02 11.10 251,945 +0.00(+0.00%)
Oct 24, 2007 11.12 11.28 10.95 11.10 416,192 -0.04(-0.36%)
Oct 23, 2007 11.19 11.27 11.06 11.14 290,219 +0.07(+0.60%)
Oct 22, 2007 10.70 11.22 10.70 11.08 340,096 +0.23(+2.08%)
Oct 19, 2007 11.16 11.16 10.83 10.85 399,466 -0.33(-2.97%)
Oct 18, 2007 11.15 11.22 11.13 11.18 282,384 -0.03(-0.24%)
Oct 17, 2007 11.28 11.28 11.10 11.21 269,576 +0.01(+0.12%)
Oct 16, 2007 11.13 11.27 11.12 11.20 184,288 +0.00(+0.00%)
Oct 15, 2007 11.18 11.20 11.10 11.20 228,740 +0.04(+0.36%)
Oct 12, 2007 10.98 11.18 10.96 11.16 289,617 +0.05(+0.48%)
Oct 11, 2007 11.28 11.28 11.02 11.10 310,261 -0.22(-1.93%)
Oct 10, 2007 11.22 11.33 11.10 11.32 316,891 +0.12(+1.07%)
Oct 09, 2007 11.28 11.28 11.14 11.20 172,233 -0.07(-0.59%)
Oct 08, 2007 11.44 11.44 11.24 11.27 179,466 -0.24(-2.08%)
Oct 05, 2007 11.18 11.52 11.16 11.51 357,124 +0.40(+3.58%)
Oct 04, 2007 11.15 11.23 11.08 11.11 274,247 -0.09(-0.77%)
Oct 03, 2007 11.23 11.29 11.10 11.20 246,521 -0.11(-1.00%)
Oct 02, 2007 11.11 11.32 10.97 11.31 320,206 +0.23(+2.04%)
Oct 01, 2007 10.72 11.18 10.72 11.08 350,042 +0.36(+3.34%)
Sep 28, 2007 10.78 10.84 10.68 10.72 382,137 -0.03(-0.25%)
Sep 27, 2007 10.82 10.85 10.71 10.75 347,781 +0.00(+0.00%)
Sep 26, 2007 10.65 10.82 10.63 10.75 475,261 +0.11(+1.00%)
Sep 25, 2007 10.81 10.83 10.59 10.64 964,687 -0.19(-1.78%)
Sep 24, 2007 11.06 11.14 10.75 10.84 1,275,551 -0.27(-2.39%)
Sep 21, 2007 10.95 11.23 10.95 11.10 867,043 +0.09(+0.84%)
Sep 20, 2007 11.12 11.12 10.82 11.01 425,836 -0.01(-0.12%)
Sep 19, 2007 10.97 11.10 10.91 11.02 333,617 +0.19(+1.71%)
Sep 18, 2007 10.46 10.84 10.35 10.84 463,960 +0.34(+3.22%)
Sep 17, 2007 10.51 10.57 10.42 10.50 768,495 -0.01(-0.06%)
Sep 14, 2007 10.50 10.58 10.38 10.51 392,233 -0.08(-0.75%)
Sep 13, 2007 10.62 10.70 10.56 10.59 331,206 -0.01(-0.06%)
Sep 12, 2007 10.69 10.74 10.57 10.59 404,740 -0.12(-1.12%)
Sep 11, 2007 10.63 10.74 10.55 10.71 407,453 +0.09(+0.81%)
Sep 10, 2007 10.48 10.67 10.25 10.62 696,015 +0.25(+2.43%)
Sep 07, 2007 10.52 10.63 10.33 10.37 416,644 -0.25(-2.31%)
Sep 06, 2007 10.55 10.66 10.43 10.62 444,973 +0.07(+0.69%)
Sep 05, 2007 10.42 10.64 10.27 10.55 710,782 +0.05(+0.44%)
Sep 04, 2007 10.34 10.68 10.24 10.50 595,207 +0.17(+1.67%)
Aug 31, 2007 9.935 10.36 9.875 10.33 774,371 +0.57(+5.85%)
Aug 30, 2007 9.656 9.842 9.649 9.755 476,768 -0.03(-0.34%)
Aug 29, 2007 9.629 9.789 9.523 9.789 668,741 +0.23(+2.43%)
Aug 28, 2007 9.702 9.789 9.543 9.556 1,315,332 -0.23(-2.37%)
Aug 27, 2007 9.769 9.948 9.755 9.789 701,590 +0.01(+0.07%)
Aug 24, 2007 9.729 9.868 9.649 9.782 644,782 +0.04(+0.41%)
Aug 23, 2007 9.736 9.802 9.590 9.742 490,782 +0.07(+0.75%)
Aug 22, 2007 9.828 9.835 9.556 9.669 609,070 -0.03(-0.34%)
Aug 21, 2007 9.749 9.782 9.656 9.702 396,001 -0.07(-0.75%)
Aug 20, 2007 9.822 10.01 9.682 9.775 443,014 -0.09(-0.87%)
Aug 17, 2007 10.12 10.50 9.855 9.862 661,960 -0.19(-1.85%)
Aug 16, 2007 9.769 10.19 9.636 10.05 588,727 +0.29(+2.99%)
Aug 15, 2007 9.755 10.12 9.755 9.755 574,713 -0.07(-0.74%)
Aug 14, 2007 10.13 10.26 9.663 9.828 301,973 -0.31(-3.01%)
Aug 13, 2007 10.36 10.43 10.09 10.13 587,823 +0.19(+1.87%)
Aug 10, 2007 9.775 10.18 9.736 9.948 779,796 +0.13(+1.28%)
Aug 09, 2007 9.417 9.974 9.344 9.822 936,057 +0.25(+2.64%)
Aug 08, 2007 9.795 10.19 9.225 9.570 1,437,688 +0.11(+1.12%)
Aug 07, 2007 9.742 9.775 9.191 9.463 920,687 -0.27(-2.73%)
Aug 06, 2007 9.404 9.736 9.191 9.729 704,453 +0.15(+1.52%)
Aug 03, 2007 9.676 10.21 9.550 9.583 1,357,072 -0.63(-6.17%)
Aug 02, 2007 10.22 10.65 10.21 10.21 954,440 -0.38(-3.57%)
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.