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 (%)
Aug 30, 2002 8.138 8.337 8.038 8.304 927,601 +0.23(+2.80%)
Aug 29, 2002 7.839 8.270 7.839 8.078 244,771 -0.03(-0.33%)
Aug 28, 2002 8.104 8.310 8.058 8.104 197,653 -0.17(-2.01%)
Aug 27, 2002 8.251 8.304 7.998 8.270 253,201 +0.00(+0.00%)
Aug 26, 2002 7.852 8.270 7.699 8.270 171,911 +0.43(+5.51%)
Aug 23, 2002 7.938 8.151 7.839 7.839 203,524 -0.13(-1.67%)
Aug 22, 2002 7.972 8.038 7.845 7.972 622,315 +0.01(+0.17%)
Aug 21, 2002 7.872 7.958 7.606 7.958 162,127 +0.05(+0.67%)
Aug 20, 2002 7.905 7.972 7.639 7.905 188,320 +0.32(+4.20%)
Aug 16, 2002 7.573 7.679 7.467 7.586 251,996 +0.03(+0.35%)
Aug 15, 2002 7.473 7.566 7.347 7.560 177,933 +0.05(+0.71%)
Aug 14, 2002 7.340 7.507 6.975 7.507 198,105 +0.23(+3.20%)
Aug 13, 2002 7.586 7.586 7.208 7.274 218,578 -0.32(-4.20%)
Aug 12, 2002 7.639 7.786 7.473 7.593 539,821 +0.60(+8.65%)
Aug 07, 2002 6.862 7.108 6.849 6.988 303,480 +0.16(+2.33%)
Aug 06, 2002 6.942 7.002 6.636 6.829 379,651 -0.07(-1.06%)
Aug 05, 2002 6.862 7.208 6.769 6.902 720,464 +0.07(+1.07%)
Aug 02, 2002 6.510 6.829 6.317 6.829 390,791 +0.35(+5.44%)
Aug 01, 2002 6.019 6.630 5.992 6.477 499,929 +0.42(+6.91%)
Jul 31, 2002 5.979 6.145 5.945 6.058 690,959 +0.03(+0.55%)
Jul 30, 2002 6.045 6.165 5.879 6.025 685,991 -0.09(-1.41%)
Jul 29, 2002 5.779 6.211 5.766 6.112 1,083,255 +0.47(+8.24%)
Jul 26, 2002 5.646 5.779 5.580 5.646 4,280,636 -0.40(-6.59%)
Jul 25, 2002 6.477 6.477 5.979 6.045 705,561 -0.60(-9.00%)
Jul 24, 2002 6.244 6.709 6.105 6.643 532,445 +0.11(+1.63%)
Jul 23, 2002 6.909 6.975 6.470 6.537 335,544 -0.37(-5.29%)
Jul 22, 2002 7.068 7.174 6.676 6.902 201,718 -0.18(-2.53%)
Jul 19, 2002 7.340 7.340 7.042 7.081 306,039 -0.33(-4.39%)
Jul 17, 2002 7.154 7.473 7.154 7.407 243,416 +0.12(+1.64%)
Jul 12, 2002 7.473 7.473 7.141 7.287 220,836 -0.19(-2.49%)
Jul 11, 2002 7.626 7.639 7.467 7.473 258,168 -0.15(-1.92%)
Jul 10, 2002 8.091 8.091 7.606 7.619 389,887 -0.47(-5.83%)
Jul 09, 2002 8.463 8.463 8.091 8.091 196,599 -0.37(-4.40%)
Jul 08, 2002 8.403 8.463 8.403 8.463 185,159 +0.06(+0.71%)
Jul 05, 2002 8.231 8.470 8.138 8.403 49,375 +0.34(+4.20%)
Jul 04, 2002 8.370 8.370 8.025 8.065 100,407 +0.00(+0.00%)
Jul 03, 2002 8.370 8.370 8.025 8.065 100,407 -0.27(-3.19%)
Jul 02, 2002 9.167 9.167 8.304 8.330 167,997 -1.04(-11.06%)
Jul 01, 2002 9.466 9.466 9.313 9.367 206,083 -0.30(-3.09%)
Jun 28, 2002 8.968 9.665 8.968 9.665 554,122 +0.70(+7.78%)
Jun 27, 2002 8.304 8.968 8.304 8.968 148,879 +0.66(+8.00%)
Jun 26, 2002 7.952 8.304 7.938 8.304 238,147 +0.33(+4.17%)
Jun 25, 2002 7.626 8.045 7.626 7.972 177,331 +0.68(+9.29%)
Jun 21, 2002 7.779 7.786 7.174 7.294 411,414 -0.48(-6.15%)
Jun 20, 2002 8.370 8.383 7.772 7.772 271,867 -0.62(-7.36%)
Jun 19, 2002 8.470 8.536 8.237 8.390 253,351 -0.19(-2.17%)
Jun 18, 2002 8.576 8.636 8.463 8.576 90,472 -0.03(-0.31%)
Jun 17, 2002 8.270 8.603 8.270 8.603 148,277 +0.33(+4.02%)
Jun 14, 2002 8.204 8.377 8.138 8.270 96,945 -0.20(-2.35%)
Jun 12, 2002 8.071 8.470 8.071 8.470 148,578 +0.43(+5.28%)
Jun 11, 2002 8.636 8.636 8.038 8.045 12,389,098 -0.59(-6.85%)
Jun 10, 2002 8.437 8.822 8.370 8.636 64,278 +0.27(+3.17%)
Jun 07, 2002 7.972 8.490 7.952 8.370 151,288 +0.43(+5.35%)
Jun 06, 2002 8.025 8.290 7.938 7.945 215,567 +0.01(+0.08%)
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.