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, 2003 6.842 6.968 6.842 6.935 770,002 +0.09(+1.36%)
Jun 27, 2003 6.796 6.942 6.776 6.842 243,658 -0.02(-0.29%)
Jun 26, 2003 6.802 6.869 6.736 6.862 205,534 +0.05(+0.78%)
Jun 25, 2003 6.776 6.835 6.729 6.809 223,164 +0.03(+0.39%)
Jun 24, 2003 6.716 6.842 6.676 6.782 209,452 +0.07(+0.99%)
Jun 23, 2003 6.636 6.769 6.616 6.716 360,740 +0.09(+1.40%)
Jun 20, 2003 6.630 6.670 6.603 6.623 330,151 +0.02(+0.30%)
Jun 19, 2003 6.643 6.703 6.590 6.603 312,069 -0.04(-0.60%)
Jun 18, 2003 6.703 6.736 6.623 6.643 248,480 -0.05(-0.69%)
Jun 17, 2003 6.636 6.762 6.623 6.689 97,794 +0.12(+1.82%)
Jun 16, 2003 6.650 6.656 6.550 6.570 301,370 -0.12(-1.79%)
Jun 13, 2003 6.417 6.703 6.417 6.689 436,686 +0.28(+4.35%)
Jun 12, 2003 6.444 6.524 6.411 6.411 94,781 -0.10(-1.53%)
Jun 11, 2003 6.338 6.570 6.205 6.510 251,493 +0.24(+3.81%)
Jun 10, 2003 6.178 6.271 6.152 6.271 430,055 +0.07(+1.07%)
Jun 09, 2003 6.338 6.344 6.119 6.205 254,658 -0.20(-3.11%)
Jun 06, 2003 6.444 6.490 6.338 6.404 1,104,222 +0.03(+0.42%)
Jun 05, 2003 6.404 6.543 6.338 6.378 463,658 -0.03(-0.52%)
Jun 04, 2003 6.298 6.437 6.185 6.411 436,686 +0.07(+1.15%)
Jun 03, 2003 6.610 6.656 5.999 6.338 1,128,030 -0.32(-4.79%)
Jun 02, 2003 6.636 6.670 6.537 6.656 623,234 +0.02(+0.30%)
May 30, 2003 6.636 6.636 6.570 6.636 132,301 +0.01(+0.10%)
May 29, 2003 6.630 6.636 6.537 6.630 118,740 +0.01(+0.20%)
May 28, 2003 6.563 6.616 6.557 6.616 160,931 +0.05(+0.81%)
May 27, 2003 6.570 6.636 6.563 6.563 232,507 -0.01(-0.20%)
May 23, 2003 6.570 6.590 6.517 6.577 372,795 +0.01(+0.10%)
May 22, 2003 6.656 6.656 6.537 6.570 464,412 -0.07(-1.10%)
May 21, 2003 6.610 6.696 6.563 6.643 220,452 +0.03(+0.50%)
May 20, 2003 6.670 6.776 6.570 6.610 392,233 -0.03(-0.40%)
May 19, 2003 6.510 6.689 6.504 6.636 460,946 +0.10(+1.52%)
May 16, 2003 6.636 6.656 6.537 6.537 163,041 -0.11(-1.70%)
May 15, 2003 6.643 6.709 6.636 6.650 157,014 +0.01(+0.20%)
May 14, 2003 6.802 6.822 6.610 6.636 325,178 -0.12(-1.77%)
May 13, 2003 6.776 6.822 6.736 6.756 296,850 -0.09(-1.26%)
May 12, 2003 6.902 6.902 6.802 6.842 312,822 +0.30(+4.56%)
May 09, 2003 6.271 6.543 6.205 6.543 320,055 +0.37(+6.02%)
May 08, 2003 6.152 6.198 6.105 6.172 197,247 +0.02(+0.32%)
May 07, 2003 6.039 6.152 6.039 6.152 246,069 +0.06(+0.98%)
May 06, 2003 6.039 6.105 6.032 6.092 91,315 +0.01(+0.11%)
May 05, 2003 6.032 6.132 6.032 6.086 144,959 -0.01(-0.22%)
May 02, 2003 5.973 6.105 5.940 6.099 342,809 +0.16(+2.68%)
May 01, 2003 5.973 6.039 5.926 5.940 159,877 -0.03(-0.56%)
Apr 30, 2003 5.940 6.105 5.926 5.973 83,781 +0.07(+1.12%)
Apr 29, 2003 6.172 6.172 5.906 5.906 181,274 -0.23(-3.78%)
Apr 28, 2003 5.973 6.212 5.973 6.139 292,028 +0.27(+4.52%)
Apr 25, 2003 5.979 6.006 5.873 5.873 210,959 -0.11(-1.78%)
Apr 24, 2003 6.139 6.139 5.953 5.979 194,836 -0.13(-2.07%)
Apr 23, 2003 6.006 6.145 5.807 6.105 532,220 -0.02(-0.33%)
Apr 22, 2003 6.139 6.205 6.046 6.125 282,685 +0.03(+0.44%)
Apr 21, 2003 6.470 6.470 6.039 6.099 333,767 -0.26(-4.07%)
Apr 17, 2003 6.636 6.670 6.305 6.358 261,891 -0.27(-4.01%)
Apr 16, 2003 6.703 6.723 6.590 6.623 98,548 -0.04(-0.60%)
Apr 15, 2003 6.756 6.756 6.636 6.663 150,986 -0.13(-1.86%)
Apr 14, 2003 6.636 6.849 6.636 6.789 285,096 +0.05(+0.79%)
Apr 11, 2003 6.769 6.829 6.689 6.736 85,589 -0.07(-0.98%)
Apr 10, 2003 6.835 6.928 6.762 6.802 95,835 -0.03(-0.49%)
Apr 09, 2003 6.689 6.948 6.689 6.835 190,315 +0.06(+0.88%)
Apr 08, 2003 6.875 6.948 6.769 6.776 72,781 -0.11(-1.64%)
Apr 07, 2003 6.703 6.955 6.703 6.889 194,986 +0.36(+5.49%)
Apr 04, 2003 6.650 6.762 6.530 6.530 254,959 -0.05(-0.81%)
Apr 03, 2003 6.948 6.948 6.543 6.583 1,169,920 -0.37(-5.34%)
Apr 02, 2003 6.869 6.968 6.849 6.955 626,850 +0.13(+1.95%)
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.