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: 4:10 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 (%)
Jun 30, 2006 9.951 9.958 9.772 9.865 629,239 -0.04(-0.40%)
Jun 29, 2006 9.665 9.918 9.586 9.905 510,918 +0.31(+3.18%)
Jun 28, 2006 9.599 9.632 9.400 9.599 372,425 +0.05(+0.49%)
Jun 27, 2006 9.758 9.785 9.499 9.553 385,070 -0.21(-2.18%)
Jun 26, 2006 9.732 9.871 9.652 9.765 597,928 +0.06(+0.62%)
Jun 23, 2006 9.798 9.818 9.639 9.705 556,380 -0.15(-1.48%)
Jun 22, 2006 10.03 10.03 9.725 9.851 530,789 -0.22(-2.18%)
Jun 21, 2006 9.978 10.16 9.925 10.07 357,070 +0.05(+0.46%)
Jun 20, 2006 10.21 10.22 9.911 10.02 555,477 -0.23(-2.20%)
Jun 19, 2006 10.42 10.47 10.14 10.25 539,520 -0.18(-1.72%)
Jun 16, 2006 10.62 10.83 10.38 10.43 1,503,852 -0.19(-1.81%)
Jun 15, 2006 10.40 10.63 10.40 10.62 402,081 +0.28(+2.70%)
Jun 14, 2006 10.48 10.60 10.23 10.34 657,389 -0.17(-1.64%)
Jun 13, 2006 10.61 10.83 10.50 10.52 490,596 -0.16(-1.49%)
Jun 12, 2006 10.87 10.91 10.67 10.68 332,985 -0.15(-1.41%)
Jun 09, 2006 10.93 11.13 10.79 10.83 408,403 +0.07(+0.62%)
Jun 08, 2006 10.89 10.91 10.60 10.76 618,702 -0.21(-1.88%)
Jun 07, 2006 10.97 11.19 10.88 10.97 475,392 +0.09(+0.79%)
Jun 06, 2006 10.71 10.91 10.58 10.88 1,871,160 +0.17(+1.61%)
Jun 05, 2006 10.99 11.05 10.70 10.71 552,466 -0.33(-2.95%)
Jun 02, 2006 11.49 11.52 11.01 11.03 596,121 -0.45(-3.88%)
Jun 01, 2006 11.39 11.53 11.25 11.48 381,758 +0.08(+0.70%)
May 31, 2006 11.28 11.44 11.18 11.40 631,347 +0.05(+0.47%)
May 30, 2006 11.55 11.55 11.30 11.35 504,295 -0.33(-2.84%)
May 26, 2006 11.32 11.70 11.32 11.68 524,015 +0.36(+3.17%)
May 25, 2006 11.29 11.39 11.13 11.32 555,928 +0.03(+0.24%)
May 24, 2006 11.19 11.33 11.01 11.29 751,775 +0.05(+0.47%)
May 23, 2006 11.13 11.56 11.13 11.24 1,061,729 +0.20(+1.80%)
May 22, 2006 10.96 11.16 10.87 11.04 1,037,944 +0.15(+1.34%)
May 19, 2006 10.70 11.03 10.66 10.89 569,627 +0.20(+1.86%)
May 18, 2006 10.70 10.73 10.62 10.70 554,875 +0.03(+0.25%)
May 17, 2006 10.66 10.76 10.60 10.67 601,541 -0.10(-0.92%)
May 16, 2006 10.80 10.87 10.72 10.77 491,800 -0.06(-0.55%)
May 15, 2006 10.60 10.91 10.52 10.83 567,520 +0.16(+1.49%)
May 12, 2006 10.66 10.75 10.60 10.67 873,107 -0.03(-0.25%)
May 11, 2006 10.70 10.88 10.58 10.70 759,754 +0.00(+0.00%)
May 10, 2006 10.71 10.79 10.68 10.70 531,692 +0.01(+0.06%)
May 09, 2006 10.57 10.70 10.57 10.69 541,627 +0.12(+1.13%)
May 08, 2006 10.36 10.60 10.34 10.57 595,218 +0.27(+2.58%)
May 05, 2006 10.17 10.39 10.10 10.30 1,149,040 +0.27(+2.65%)
May 04, 2006 9.798 10.16 9.685 10.04 1,682,990 +0.17(+1.75%)
May 03, 2006 10.60 10.60 9.400 9.865 5,204,174 -1.18(-10.65%)
May 02, 2006 10.81 11.11 10.75 11.04 636,766 +0.21(+1.96%)
May 01, 2006 11.06 11.19 10.77 10.83 542,982 -0.15(-1.33%)
Apr 28, 2006 10.97 11.33 10.89 10.97 407,048 +0.01(+0.06%)
Apr 27, 2006 10.95 11.13 10.66 10.97 781,582 -0.06(-0.54%)
Apr 26, 2006 11.09 11.23 11.02 11.03 307,845 +0.03(+0.30%)
Apr 25, 2006 11.15 11.20 10.92 10.99 357,372 -0.11(-1.02%)
Apr 24, 2006 11.21 11.23 11.09 11.11 227,610 -0.12(-1.07%)
Apr 21, 2006 11.23 11.29 11.10 11.23 427,973 -0.01(-0.06%)
Apr 20, 2006 11.29 11.32 11.21 11.23 237,093 -0.06(-0.53%)
Apr 19, 2006 11.45 11.45 11.23 11.29 304,684 -0.15(-1.28%)
Apr 18, 2006 11.28 11.46 11.31 11.44 307,093 +0.17(+1.47%)
Apr 17, 2006 11.42 11.42 11.23 11.27 423,005 -0.19(-1.62%)
Apr 13, 2006 11.35 11.49 11.33 11.46 298,362 +0.11(+1.00%)
Apr 12, 2006 11.22 11.41 11.19 11.35 367,156 +0.10(+0.89%)
Apr 11, 2006 11.66 11.70 11.16 11.25 565,713 -0.46(-3.92%)
Apr 10, 2006 11.94 11.94 11.69 11.70 336,748 -0.24(-2.00%)
Apr 07, 2006 12.14 12.16 11.90 11.94 405,694 -0.13(-1.05%)
Apr 06, 2006 12.13 12.17 11.97 12.07 318,383 +0.02(+0.17%)
Apr 05, 2006 11.92 12.10 11.82 12.05 594,014 +0.16(+1.34%)
Apr 04, 2006 11.48 12.22 11.41 11.89 1,448,305 +0.41(+3.53%)
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.