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 (%)
Mar 31, 2009 6.870 7.121 6.672 6.930 684,612 +0.21(+3.15%)
Mar 30, 2009 6.685 6.738 6.553 6.718 411,282 -0.20(-2.87%)
Mar 26, 2009 6.679 6.917 6.514 6.917 681,789 +0.40(+6.08%)
Mar 25, 2009 6.560 6.679 6.335 6.520 380,323 +0.04(+0.61%)
Mar 24, 2009 6.573 6.699 6.474 6.481 365,193 -0.22(-3.25%)
Mar 23, 2009 6.434 6.699 6.421 6.699 535,304 +0.39(+6.18%)
Mar 20, 2009 6.401 6.507 6.296 6.309 488,836 -0.07(-1.04%)
Mar 19, 2009 6.573 6.573 6.355 6.375 360,939 -0.14(-2.13%)
Mar 18, 2009 6.415 6.540 6.296 6.514 414,997 +0.08(+1.23%)
Mar 17, 2009 6.203 6.434 6.157 6.434 396,391 +0.24(+3.84%)
Mar 16, 2009 6.249 6.395 6.177 6.197 405,799 +0.04(+0.64%)
Mar 13, 2009 6.025 6.223 6.018 6.157 0 +0.13(+2.19%)
Mar 12, 2009 5.727 6.031 5.642 6.025 507,851 +0.25(+4.35%)
Mar 11, 2009 5.668 5.846 5.628 5.774 483,640 +0.18(+3.19%)
Mar 10, 2009 5.424 5.714 5.391 5.595 593,422 +0.28(+5.35%)
Mar 09, 2009 5.741 5.761 5.219 5.311 900,992 -0.51(-8.74%)
Mar 06, 2009 5.767 5.952 5.668 5.820 0 +0.03(+0.57%)
Mar 05, 2009 6.038 6.038 5.688 5.787 249,745 -0.30(-4.89%)
Mar 04, 2009 5.972 6.163 5.893 6.084 553,985 +0.22(+3.72%)
Mar 02, 2009 6.091 6.091 5.840 5.866 520,201 -0.34(-5.53%)
Feb 27, 2009 6.190 6.315 6.144 6.210 0 -0.03(-0.42%)
Feb 26, 2009 6.474 6.573 6.236 6.236 573,631 -0.15(-2.38%)
Feb 25, 2009 6.877 6.989 6.348 6.388 513,785 -0.58(-8.34%)
Feb 24, 2009 6.784 7.029 6.659 6.969 330,667 +0.29(+4.35%)
Feb 23, 2009 6.950 7.016 6.659 6.679 352,235 -0.20(-2.88%)
Feb 20, 2009 6.897 7.029 6.791 6.877 0 -0.13(-1.79%)
Feb 19, 2009 7.148 7.207 6.963 7.002 314,859 -0.15(-2.12%)
Feb 18, 2009 7.135 7.220 6.969 7.154 503,396 +0.00(+0.00%)
Feb 17, 2009 7.115 7.300 7.069 7.154 643,074 -0.21(-2.87%)
Feb 13, 2009 7.425 7.511 7.293 7.366 330,242 -0.03(-0.45%)
Feb 12, 2009 7.313 7.419 7.121 7.399 418,444 -0.01(-0.18%)
Feb 11, 2009 7.399 7.485 7.306 7.412 384,757 +0.03(+0.45%)
Feb 10, 2009 7.306 7.637 7.306 7.379 707,491 +0.02(+0.27%)
Feb 09, 2009 7.220 7.604 7.022 7.359 665,672 +0.13(+1.83%)
Feb 06, 2009 6.342 7.445 6.130 7.227 922,386 +1.00(+16.01%)
Feb 05, 2009 6.256 6.309 6.104 6.230 504,526 -0.03(-0.42%)
Feb 04, 2009 6.381 6.474 6.230 6.256 328,554 -0.15(-2.27%)
Feb 03, 2009 6.408 6.448 6.243 6.401 450,918 +0.03(+0.52%)
Feb 02, 2009 6.163 6.408 6.130 6.368 434,629 +0.10(+1.58%)
Jan 30, 2009 6.500 6.533 6.230 6.269 0 -0.18(-2.87%)
Jan 29, 2009 6.679 6.692 6.434 6.454 397,242 -0.28(-4.12%)
Jan 28, 2009 6.824 6.857 6.672 6.732 423,147 +0.05(+0.69%)
Jan 27, 2009 6.725 6.837 6.649 6.685 362,317 -0.02(-0.30%)
Jan 26, 2009 6.540 6.804 6.515 6.705 457,826 +0.20(+3.05%)
Jan 23, 2009 6.355 6.547 6.348 6.507 493,696 -0.01(-0.10%)
Jan 22, 2009 6.454 6.679 6.401 6.514 359,289 -0.11(-1.60%)
Jan 21, 2009 6.467 6.639 6.302 6.619 526,414 +0.24(+3.83%)
Jan 20, 2009 6.626 6.732 6.368 6.375 364,979 -0.32(-4.83%)
Jan 16, 2009 6.870 6.870 6.494 6.699 0 -0.10(-1.46%)
Jan 15, 2009 6.705 6.844 6.540 6.798 343,366 +0.11(+1.58%)
Jan 14, 2009 6.831 6.844 6.613 6.692 371,994 -0.26(-3.80%)
Jan 13, 2009 6.857 7.095 6.824 6.956 340,467 +0.11(+1.54%)
Jan 12, 2009 6.923 7.002 6.791 6.851 273,435 -0.07(-0.96%)
Jan 09, 2009 7.201 7.412 6.903 6.917 484,291 -0.32(-4.38%)
Jan 08, 2009 7.227 7.273 7.062 7.234 407,098 +0.00(+0.00%)
Jan 07, 2009 7.260 7.353 7.141 7.234 482,842 -0.15(-1.97%)
Jan 06, 2009 6.956 7.438 6.956 7.379 582,703 +0.40(+5.68%)
Jan 05, 2009 7.009 7.009 6.817 6.983 430,283 -0.01(-0.09%)
Jan 02, 2009 6.903 7.035 6.857 6.989 0 +0.10(+1.44%)
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.