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 (%)
Sep 28, 2007 10.75 10.81 10.64 10.69 383,507 -0.03(-0.25%)
Sep 27, 2007 10.78 10.81 10.67 10.71 349,028 +0.00(+0.00%)
Sep 26, 2007 10.61 10.79 10.59 10.71 476,964 +0.11(+1.00%)
Sep 25, 2007 10.77 10.79 10.55 10.61 968,144 -0.19(-1.78%)
Sep 24, 2007 11.02 11.10 10.71 10.80 1,280,122 -0.26(-2.39%)
Sep 21, 2007 10.91 11.19 10.91 11.06 870,150 +0.09(+0.84%)
Sep 20, 2007 11.08 11.08 10.78 10.97 427,362 -0.01(-0.12%)
Sep 19, 2007 10.93 11.06 10.87 10.98 334,812 +0.19(+1.71%)
Sep 18, 2007 10.42 10.81 10.31 10.80 465,622 +0.34(+3.22%)
Sep 17, 2007 10.47 10.53 10.38 10.46 771,249 -0.01(-0.06%)
Sep 14, 2007 10.46 10.54 10.34 10.47 393,639 -0.08(-0.75%)
Sep 13, 2007 10.58 10.66 10.52 10.55 332,393 -0.01(-0.06%)
Sep 12, 2007 10.65 10.70 10.53 10.55 406,191 -0.12(-1.11%)
Sep 11, 2007 10.59 10.70 10.51 10.67 408,913 +0.09(+0.81%)
Sep 10, 2007 10.44 10.63 10.22 10.59 698,509 +0.25(+2.43%)
Sep 07, 2007 10.48 10.59 10.29 10.34 418,137 -0.24(-2.31%)
Sep 06, 2007 10.51 10.63 10.40 10.58 446,568 +0.07(+0.69%)
Sep 05, 2007 10.38 10.61 10.23 10.51 713,329 +0.05(+0.44%)
Sep 04, 2007 10.30 10.65 10.20 10.46 597,339 +0.17(+1.67%)
Aug 31, 2007 9.899 10.32 9.840 10.29 777,146 +0.57(+5.85%)
Aug 30, 2007 9.621 9.807 9.615 9.721 478,476 -0.03(-0.34%)
Aug 29, 2007 9.595 9.754 9.489 9.754 671,137 +0.23(+2.43%)
Aug 28, 2007 9.668 9.754 9.509 9.522 1,320,045 -0.23(-2.37%)
Aug 27, 2007 9.734 9.912 9.721 9.754 704,105 +0.01(+0.07%)
Aug 24, 2007 9.694 9.833 9.615 9.747 647,093 +0.04(+0.41%)
Aug 23, 2007 9.701 9.767 9.555 9.707 492,540 +0.07(+0.75%)
Aug 22, 2007 9.793 9.800 9.522 9.635 611,252 -0.03(-0.34%)
Aug 21, 2007 9.714 9.747 9.621 9.668 397,420 -0.07(-0.75%)
Aug 20, 2007 9.787 9.978 9.648 9.740 444,602 -0.09(-0.87%)
Aug 17, 2007 10.08 10.46 9.820 9.826 664,332 -0.19(-1.85%)
Aug 16, 2007 9.734 10.15 9.602 10.01 590,837 +0.29(+2.99%)
Aug 15, 2007 9.721 10.08 9.721 9.721 576,773 -0.07(-0.74%)
Aug 14, 2007 10.10 10.22 9.628 9.793 303,055 -0.30(-3.01%)
Aug 13, 2007 10.32 10.39 10.05 10.10 589,929 +0.19(+1.87%)
Aug 10, 2007 9.740 10.14 9.701 9.912 782,590 +0.13(+1.28%)
Aug 09, 2007 9.383 9.939 9.311 9.787 939,411 +0.25(+2.64%)
Aug 08, 2007 9.760 10.15 9.192 9.535 1,442,840 +0.11(+1.12%)
Aug 07, 2007 9.707 9.740 9.159 9.430 923,986 -0.26(-2.73%)
Aug 06, 2007 9.370 9.701 9.159 9.694 706,978 +0.15(+1.52%)
Aug 03, 2007 9.641 10.18 9.516 9.549 1,361,935 -0.63(-6.17%)
Aug 02, 2007 10.18 10.61 10.18 10.18 957,861 -0.38(-3.57%)
Aug 01, 2007 10.31 10.55 10.19 10.55 443,090 +0.29(+2.84%)
Jul 31, 2007 10.55 10.62 10.24 10.26 429,328 -0.21(-1.96%)
Jul 30, 2007 10.46 10.53 10.10 10.47 486,643 -0.01(-0.06%)
Jul 27, 2007 10.55 10.73 10.45 10.47 411,332 -0.13(-1.25%)
Jul 26, 2007 10.71 10.86 10.52 10.61 366,872 -0.32(-2.91%)
Jul 25, 2007 10.99 11.06 10.84 10.92 343,735 -0.01(-0.06%)
Jul 24, 2007 11.10 11.24 10.90 10.93 429,026 -0.34(-3.05%)
Jul 23, 2007 11.25 11.43 11.23 11.27 355,228 +0.03(+0.24%)
Jul 20, 2007 11.41 11.45 11.18 11.25 535,640 -0.19(-1.68%)
Jul 19, 2007 11.46 11.49 11.39 11.44 132,473 +0.07(+0.58%)
Jul 18, 2007 11.25 11.41 11.21 11.37 383,356 -0.01(-0.06%)
Jul 17, 2007 11.24 11.47 11.24 11.38 347,818 +0.12(+1.06%)
Jul 16, 2007 11.18 11.29 11.14 11.26 285,664 +0.01(+0.06%)
Jul 13, 2007 11.24 11.31 11.23 11.25 294,284 -0.03(-0.23%)
Jul 12, 2007 11.18 11.32 11.14 11.28 504,033 +0.21(+1.91%)
Jul 11, 2007 10.91 11.07 10.90 11.07 359,765 +0.09(+0.84%)
Jul 10, 2007 10.97 11.15 10.92 10.98 567,314 -0.12(-1.07%)
Jul 09, 2007 11.23 11.25 11.02 11.10 322,866 -0.15(-1.35%)
Jul 06, 2007 11.20 11.37 11.12 11.25 294,586 +0.03(+0.24%)
Jul 05, 2007 11.22 11.23 11.11 11.22 293,679 -0.01(-0.12%)
Jul 03, 2007 11.14 11.24 11.09 11.23 268,122 +0.13(+1.13%)
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.