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 (%)
Feb 27, 2009 6.224 6.351 6.178 6.244 0 -0.03(-0.42%)
Feb 26, 2009 6.510 6.610 6.271 6.271 570,449 -0.15(-2.38%)
Feb 25, 2009 6.915 7.028 6.384 6.424 510,935 -0.58(-8.34%)
Feb 24, 2009 6.822 7.068 6.696 7.008 328,833 +0.29(+4.35%)
Feb 23, 2009 6.988 7.055 6.696 6.716 350,281 -0.20(-2.88%)
Feb 20, 2009 6.935 7.068 6.829 6.915 0 -0.13(-1.79%)
Feb 19, 2009 7.188 7.247 7.002 7.042 313,113 -0.15(-2.12%)
Feb 18, 2009 7.174 7.261 7.008 7.194 500,603 +0.00(+0.00%)
Feb 17, 2009 7.154 7.340 7.108 7.194 639,507 -0.21(-2.87%)
Feb 13, 2009 7.467 7.553 7.334 7.407 328,410 -0.03(-0.45%)
Feb 12, 2009 7.354 7.460 7.161 7.440 416,123 -0.01(-0.18%)
Feb 11, 2009 7.440 7.526 7.347 7.453 382,622 +0.03(+0.45%)
Feb 10, 2009 7.347 7.679 7.347 7.420 703,566 +0.02(+0.27%)
Feb 09, 2009 7.261 7.646 7.061 7.400 661,979 +0.13(+1.83%)
Feb 06, 2009 6.377 7.487 6.165 7.267 917,270 +1.00(+16.01%)
Feb 05, 2009 6.291 6.344 6.138 6.264 501,728 -0.03(-0.42%)
Feb 04, 2009 6.417 6.510 6.264 6.291 326,731 -0.15(-2.27%)
Feb 03, 2009 6.444 6.484 6.278 6.437 448,417 +0.03(+0.52%)
Feb 02, 2009 6.198 6.444 6.165 6.404 432,218 +0.10(+1.58%)
Jan 30, 2009 6.537 6.570 6.264 6.304 0 -0.19(-2.87%)
Jan 29, 2009 6.716 6.729 6.470 6.490 395,039 -0.28(-4.12%)
Jan 28, 2009 6.862 6.895 6.709 6.769 420,800 +0.05(+0.69%)
Jan 27, 2009 6.763 6.875 6.686 6.723 360,307 -0.02(-0.30%)
Jan 26, 2009 6.577 6.842 6.552 6.743 455,286 +0.20(+3.05%)
Jan 23, 2009 6.391 6.583 6.384 6.543 490,957 -0.01(-0.10%)
Jan 22, 2009 6.490 6.716 6.437 6.550 357,296 -0.11(-1.60%)
Jan 21, 2009 6.503 6.676 6.337 6.656 523,494 +0.25(+3.83%)
Jan 20, 2009 6.663 6.769 6.404 6.410 362,955 -0.33(-4.83%)
Jan 16, 2009 6.909 6.909 6.530 6.736 0 -0.10(-1.46%)
Jan 15, 2009 6.743 6.882 6.577 6.836 341,461 +0.11(+1.58%)
Jan 14, 2009 6.869 6.882 6.650 6.729 369,931 -0.27(-3.80%)
Jan 13, 2009 6.895 7.135 6.862 6.995 338,579 +0.11(+1.54%)
Jan 12, 2009 6.962 7.042 6.829 6.889 271,918 -0.07(-0.96%)
Jan 09, 2009 7.241 7.453 6.942 6.955 481,604 -0.32(-4.38%)
Jan 08, 2009 7.267 7.314 7.101 7.274 404,840 +0.00(+0.00%)
Jan 07, 2009 7.301 7.394 7.181 7.274 480,164 -0.15(-1.97%)
Jan 06, 2009 6.995 7.480 6.995 7.420 579,471 +0.40(+5.68%)
Jan 05, 2009 7.048 7.048 6.856 7.022 427,896 -0.01(-0.09%)
Jan 02, 2009 6.942 7.075 6.895 7.028 0 +0.10(+1.44%)
Jan 01, 2009 6.464 6.962 6.464 6.929 0 +0.00(+0.00%)
Dec 31, 2008 6.464 6.962 6.464 6.929 627,073 +0.50(+7.86%)
Dec 30, 2008 6.264 6.437 6.231 6.424 358,618 +0.21(+3.31%)
Dec 29, 2008 6.391 6.417 6.153 6.218 350,570 -0.17(-2.70%)
Dec 26, 2008 6.377 6.464 6.331 6.391 0 +0.03(+0.52%)
Dec 24, 2008 6.145 6.364 6.145 6.357 428,405 +0.25(+4.02%)
Dec 23, 2008 6.258 6.284 6.052 6.112 480,284 -0.16(-2.54%)
Dec 22, 2008 6.317 6.337 6.131 6.271 514,561 -0.01(-0.11%)
Dec 19, 2008 6.304 6.497 6.244 6.278 1,176,223 -0.03(-0.53%)
Dec 18, 2008 6.284 6.371 6.211 6.311 601,086 +0.09(+1.39%)
Dec 17, 2008 6.258 6.298 6.178 6.224 473,441 -0.05(-0.85%)
Dec 16, 2008 6.311 6.344 6.105 6.278 873,840 +0.09(+1.50%)
Dec 15, 2008 6.404 6.464 6.098 6.185 754,893 -0.21(-3.22%)
Dec 12, 2008 6.470 6.543 6.218 6.391 0 -0.20(-3.02%)
Dec 11, 2008 6.729 6.902 6.510 6.590 510,737 -0.14(-2.07%)
Dec 10, 2008 6.782 6.955 6.663 6.729 421,671 +0.03(+0.50%)
Dec 09, 2008 6.909 7.247 6.696 6.696 849,144 -0.34(-4.82%)
Dec 08, 2008 6.809 7.161 6.736 7.035 748,971 +0.39(+5.90%)
Dec 05, 2008 6.384 6.676 6.231 6.643 0 +0.03(+0.50%)
Dec 04, 2008 6.709 7.008 6.424 6.610 702,513 -0.21(-3.02%)
Dec 03, 2008 6.650 7.081 6.530 6.816 708,569 -0.03(-0.39%)
Dec 02, 2008 6.205 6.869 6.205 6.842 947,287 +0.58(+9.23%)
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.