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

Nu Skin Enterprises (NY: NUS )

13.35 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 11.27 11.61 11.24 11.49 423,430 +0.22(+1.94%)
Nov 26, 2003 11.47 11.47 11.23 11.27 418,440 -0.24(-2.07%)
Nov 25, 2003 11.80 11.80 11.41 11.51 452,163 -0.30(-2.52%)
Nov 24, 2003 11.60 11.89 11.54 11.80 763,687 +0.52(+4.63%)
Nov 21, 2003 11.08 11.24 11.06 11.28 299,577 +0.22(+1.97%)
Nov 20, 2003 10.95 11.11 10.89 11.06 300,484 +0.03(+0.30%)
Nov 19, 2003 11.18 11.18 10.81 11.03 518,400 -0.13(-1.13%)
Nov 18, 2003 11.23 11.30 11.08 11.16 453,524 -0.08(-0.71%)
Nov 17, 2003 11.16 11.27 11.16 11.23 234,096 -0.02(-0.18%)
Nov 14, 2003 11.24 11.29 11.19 11.25 303,357 -0.01(-0.12%)
Nov 13, 2003 11.44 11.44 11.08 11.27 400,595 -0.17(-1.50%)
Nov 12, 2003 11.25 11.49 11.15 11.44 642,253 +0.16(+1.41%)
Nov 11, 2003 10.92 11.41 10.92 11.28 670,684 +0.36(+3.33%)
Nov 10, 2003 10.90 10.94 10.80 10.92 357,345 -0.02(-0.18%)
Nov 07, 2003 10.61 11.06 10.61 10.94 463,203 +0.33(+3.12%)
Nov 06, 2003 10.58 10.62 10.51 10.61 383,356 -0.02(-0.19%)
Nov 05, 2003 10.57 10.65 10.53 10.63 397,117 +0.04(+0.37%)
Nov 04, 2003 10.57 10.67 10.54 10.59 366,747 -0.05(-0.43%)
Nov 03, 2003 10.45 10.66 10.45 10.63 547,586 +0.14(+1.32%)
Oct 31, 2003 10.28 10.53 10.25 10.49 946,670 +0.20(+1.93%)
Oct 30, 2003 10.24 10.31 10.22 10.30 483,769 +0.11(+1.10%)
Oct 29, 2003 10.16 10.29 10.14 10.18 589,173 +0.00(+0.00%)
Oct 28, 2003 9.939 10.12 9.919 10.18 522,483 +0.22(+2.19%)
Oct 27, 2003 9.985 10.12 9.886 9.965 410,576 -0.02(-0.20%)
Oct 24, 2003 9.919 10.22 9.740 9.985 883,458 +0.00(+0.00%)
Oct 23, 2003 9.588 10.06 9.509 9.985 2,191,405 +0.89(+9.82%)
Oct 22, 2003 9.291 9.337 9.092 9.092 175,421 -0.26(-2.83%)
Oct 21, 2003 9.198 9.370 9.172 9.357 309,709 +0.13(+1.43%)
Oct 20, 2003 9.125 9.225 9.106 9.225 242,716 +0.13(+1.38%)
Oct 17, 2003 9.006 9.125 9.006 9.099 311,221 +0.13(+1.40%)
Oct 16, 2003 9.053 9.006 8.960 8.973 175,572 -0.08(-0.88%)
Oct 15, 2003 9.291 9.258 8.980 9.053 528,532 -0.24(-2.56%)
Oct 14, 2003 9.244 9.297 9.172 9.291 330,124 -0.03(-0.35%)
Oct 13, 2003 9.390 9.562 9.271 9.324 251,638 -0.07(-0.70%)
Oct 10, 2003 9.139 9.390 9.125 9.390 590,686 +0.32(+3.50%)
Oct 09, 2003 9.000 9.198 9.000 9.073 494,506 +0.07(+0.81%)
Oct 08, 2003 9.053 9.053 8.987 9.000 519,156 -0.05(-0.58%)
Oct 07, 2003 9.039 9.125 9.039 9.053 561,197 -0.05(-0.51%)
Oct 06, 2003 8.934 9.059 8.927 9.099 417,079 +0.07(+0.81%)
Oct 03, 2003 9.092 9.092 8.980 9.026 342,374 -0.06(-0.65%)
Oct 02, 2003 8.881 9.112 8.828 9.086 719,983 +0.34(+3.85%)
Oct 01, 2003 8.464 8.749 8.444 8.749 537,605 +0.32(+3.76%)
Sep 30, 2003 8.438 8.504 8.431 8.431 170,733 -0.05(-0.55%)
Sep 29, 2003 8.398 8.524 8.286 8.477 315,153 +0.01(+0.16%)
Sep 26, 2003 8.332 8.464 8.332 8.464 362,638 +0.07(+0.79%)
Sep 25, 2003 8.504 8.510 8.444 8.398 414,659 -0.11(-1.32%)
Sep 24, 2003 8.312 8.444 8.312 8.510 500,858 +0.19(+2.31%)
Sep 23, 2003 8.067 8.312 8.067 8.319 554,543 +0.24(+3.03%)
Sep 22, 2003 8.001 8.101 7.935 8.074 267,668 +0.04(+0.49%)
Sep 19, 2003 7.955 8.034 7.869 8.034 139,580 +0.08(+1.00%)
Sep 18, 2003 7.968 7.968 7.909 7.955 253,604 -0.05(-0.66%)
Sep 17, 2003 7.988 8.001 7.935 8.008 202,793 +0.07(+0.92%)
Sep 16, 2003 7.948 7.948 7.816 7.935 205,363 -0.01(-0.08%)
Sep 15, 2003 7.935 7.995 7.915 7.942 401,956 +0.17(+2.21%)
Sep 12, 2003 7.605 7.783 7.571 7.770 674,011 +0.17(+2.17%)
Sep 11, 2003 7.571 7.631 7.558 7.605 635,902 +0.09(+1.14%)
Sep 10, 2003 7.486 7.585 7.413 7.519 134,741 +0.01(+0.18%)
Sep 09, 2003 7.571 7.571 7.472 7.505 90,281 -0.05(-0.70%)
Sep 08, 2003 7.611 7.671 7.538 7.558 176,177 -0.06(-0.78%)
Sep 05, 2003 7.704 7.704 7.605 7.618 133,683 -0.08(-1.03%)
Sep 04, 2003 7.638 7.750 7.605 7.697 160,601 +0.12(+1.57%)
Sep 03, 2003 7.538 7.638 7.538 7.578 375,946 -0.03(-0.35%)
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.