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

Nu Skin Enterprises (NY: NUS )

13.24 -0.25 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 7.696 7.729 7.432 7.656 247,044 -0.07(-0.86%)
Jul 30, 2003 7.729 7.762 7.597 7.723 517,401 -0.01(-0.09%)
Jul 29, 2003 7.531 7.927 7.505 7.729 950,940 +0.44(+5.98%)
Jul 28, 2003 6.969 7.300 6.969 7.293 245,682 +0.32(+4.64%)
Jul 25, 2003 7.002 7.002 6.930 6.969 122,311 +0.02(+0.29%)
Jul 24, 2003 7.002 7.035 6.936 6.950 130,182 -0.05(-0.66%)
Jul 23, 2003 7.049 7.055 6.897 6.996 204,508 -0.06(-0.84%)
Jul 22, 2003 6.857 7.062 6.804 7.055 123,825 +0.22(+3.19%)
Jul 21, 2003 6.870 6.897 6.804 6.837 95,215 -0.03(-0.48%)
Jul 18, 2003 6.950 6.969 6.857 6.870 220,099 -0.07(-1.05%)
Jul 17, 2003 7.002 7.062 6.864 6.943 136,086 -0.06(-0.85%)
Jul 16, 2003 7.075 7.075 6.996 7.002 105,660 -0.03(-0.47%)
Jul 15, 2003 7.035 7.069 7.002 7.035 483,341 -0.03(-0.47%)
Jul 14, 2003 7.002 7.115 7.002 7.069 355,581 +0.07(+0.94%)
Jul 11, 2003 7.069 7.121 7.002 7.002 109,747 -0.07(-1.03%)
Jul 10, 2003 6.989 7.102 6.989 7.075 362,241 +0.07(+0.94%)
Jul 09, 2003 6.837 7.009 6.837 7.009 295,484 +0.13(+1.92%)
Jul 08, 2003 6.804 6.903 6.798 6.877 212,833 +0.01(+0.10%)
Jul 07, 2003 6.897 6.917 6.804 6.870 176,049 +0.01(+0.10%)
Jul 03, 2003 6.831 6.870 6.751 6.864 50,559 -0.03(-0.48%)
Jul 02, 2003 6.771 6.897 6.751 6.897 235,086 +0.12(+1.75%)
Jul 01, 2003 6.870 6.877 6.765 6.778 134,118 -0.13(-1.82%)
Jun 30, 2003 6.811 6.936 6.811 6.903 773,528 +0.09(+1.36%)
Jun 27, 2003 6.765 6.910 6.745 6.811 244,774 -0.02(-0.29%)
Jun 26, 2003 6.771 6.837 6.705 6.831 206,476 +0.05(+0.78%)
Jun 25, 2003 6.745 6.804 6.699 6.778 224,187 +0.03(+0.39%)
Jun 24, 2003 6.685 6.811 6.646 6.751 210,411 +0.07(+0.99%)
Jun 23, 2003 6.606 6.738 6.586 6.685 362,392 +0.09(+1.40%)
Jun 20, 2003 6.599 6.639 6.573 6.593 331,663 +0.02(+0.30%)
Jun 19, 2003 6.613 6.672 6.560 6.573 313,498 -0.04(-0.60%)
Jun 18, 2003 6.672 6.705 6.593 6.613 249,618 -0.05(-0.69%)
Jun 17, 2003 6.606 6.732 6.593 6.659 98,242 +0.12(+1.82%)
Jun 16, 2003 6.619 6.626 6.520 6.540 302,750 -0.12(-1.79%)
Jun 13, 2003 6.388 6.672 6.388 6.659 438,686 +0.28(+4.35%)
Jun 12, 2003 6.415 6.494 6.381 6.381 95,215 -0.10(-1.53%)
Jun 11, 2003 6.309 6.540 6.177 6.481 252,645 +0.24(+3.81%)
Jun 10, 2003 6.150 6.243 6.124 6.243 432,025 +0.07(+1.07%)
Jun 09, 2003 6.309 6.315 6.091 6.177 255,824 -0.20(-3.11%)
Jun 06, 2003 6.415 6.461 6.309 6.375 1,109,279 +0.03(+0.42%)
Jun 05, 2003 6.375 6.514 6.309 6.348 465,782 -0.03(-0.52%)
Jun 04, 2003 6.269 6.408 6.157 6.381 438,686 +0.07(+1.15%)
Jun 03, 2003 6.580 6.626 5.972 6.309 1,133,196 -0.32(-4.79%)
Jun 02, 2003 6.606 6.639 6.507 6.626 626,089 +0.02(+0.30%)
May 30, 2003 6.606 6.606 6.540 6.606 132,907 +0.01(+0.10%)
May 29, 2003 6.599 6.606 6.507 6.599 119,283 +0.01(+0.20%)
May 28, 2003 6.533 6.586 6.527 6.586 161,669 +0.05(+0.81%)
May 27, 2003 6.540 6.606 6.533 6.533 233,572 -0.01(-0.20%)
May 23, 2003 6.540 6.560 6.487 6.547 374,502 +0.01(+0.10%)
May 22, 2003 6.626 6.626 6.507 6.540 466,539 -0.07(-1.10%)
May 21, 2003 6.580 6.666 6.533 6.613 221,462 +0.03(+0.50%)
May 20, 2003 6.639 6.745 6.540 6.580 394,030 -0.03(-0.40%)
May 19, 2003 6.481 6.659 6.474 6.606 463,057 +0.10(+1.52%)
May 16, 2003 6.606 6.626 6.507 6.507 163,788 -0.11(-1.70%)
May 15, 2003 6.613 6.679 6.606 6.619 157,733 +0.01(+0.20%)
May 14, 2003 6.771 6.791 6.580 6.606 326,668 -0.12(-1.77%)
May 13, 2003 6.745 6.791 6.705 6.725 298,209 -0.09(-1.26%)
May 12, 2003 6.870 6.870 6.771 6.811 314,255 +0.30(+4.56%)
May 09, 2003 6.243 6.514 6.177 6.514 321,521 +0.37(+6.02%)
May 08, 2003 6.124 6.170 6.078 6.144 198,150 +0.02(+0.32%)
May 07, 2003 6.012 6.124 6.012 6.124 247,196 +0.06(+0.98%)
May 06, 2003 6.012 6.078 6.005 6.064 91,733 +0.01(+0.11%)
May 05, 2003 6.005 6.104 6.005 6.058 145,623 -0.01(-0.22%)
May 02, 2003 5.945 6.078 5.912 6.071 344,379 +0.16(+2.68%)
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.