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 (%)
Jul 31, 2002 5.951 6.117 5.918 6.031 694,124 +0.03(+0.55%)
Jul 30, 2002 6.018 6.137 5.852 5.998 689,133 -0.09(-1.41%)
Jul 29, 2002 5.753 6.183 5.740 6.084 1,088,217 +0.46(+8.24%)
Jul 26, 2002 5.621 5.753 5.555 5.621 4,300,242 -0.40(-6.59%)
Jul 25, 2002 6.447 6.447 5.951 6.018 708,793 -0.60(-9.00%)
Jul 24, 2002 6.216 6.679 6.077 6.613 534,883 +0.11(+1.63%)
Jul 23, 2002 6.877 6.943 6.441 6.507 337,081 -0.36(-5.29%)
Jul 22, 2002 7.036 7.142 6.646 6.871 202,641 -0.18(-2.53%)
Jul 19, 2002 7.307 7.307 7.009 7.049 307,441 -0.32(-4.39%)
Jul 17, 2002 7.122 7.439 7.122 7.373 244,531 +0.12(+1.64%)
Jul 12, 2002 7.439 7.439 7.109 7.254 221,847 -0.19(-2.49%)
Jul 11, 2002 7.591 7.605 7.433 7.439 259,351 -0.15(-1.92%)
Jul 10, 2002 8.054 8.054 7.571 7.585 391,673 -0.47(-5.83%)
Jul 09, 2002 8.425 8.425 8.054 8.054 197,500 -0.37(-4.40%)
Jul 08, 2002 8.365 8.425 8.365 8.425 186,007 +0.06(+0.71%)
Jul 05, 2002 8.193 8.431 8.101 8.365 49,601 +0.34(+4.20%)
Jul 04, 2002 8.332 8.332 7.988 8.028 100,867 +0.00(+0.00%)
Jul 03, 2002 8.332 8.332 7.988 8.028 100,867 -0.26(-3.19%)
Jul 02, 2002 9.125 9.125 8.266 8.292 168,767 -1.03(-11.06%)
Jul 01, 2002 9.423 9.423 9.271 9.324 207,027 -0.30(-3.09%)
Jun 28, 2002 8.927 9.621 8.927 9.621 556,660 +0.69(+7.78%)
Jun 27, 2002 8.266 8.927 8.266 8.927 149,561 +0.66(+8.00%)
Jun 26, 2002 7.915 8.266 7.902 8.266 239,238 +0.33(+4.17%)
Jun 25, 2002 7.591 8.008 7.591 7.935 178,143 +0.67(+9.29%)
Jun 21, 2002 7.743 7.750 7.142 7.261 413,298 -0.48(-6.15%)
Jun 20, 2002 8.332 8.345 7.737 7.737 273,112 -0.61(-7.36%)
Jun 19, 2002 8.431 8.497 8.200 8.352 254,512 -0.19(-2.17%)
Jun 18, 2002 8.537 8.596 8.425 8.537 90,886 -0.03(-0.31%)
Jun 17, 2002 8.233 8.563 8.233 8.563 148,956 +0.33(+4.02%)
Jun 14, 2002 8.167 8.339 8.101 8.233 97,389 -0.20(-2.35%)
Jun 12, 2002 8.034 8.431 8.034 8.431 149,259 +0.42(+5.28%)
Jun 11, 2002 8.596 8.596 8.001 8.008 12,445,842 -0.59(-6.85%)
Jun 10, 2002 8.398 8.782 8.332 8.596 64,573 +0.26(+3.17%)
Jun 07, 2002 7.935 8.451 7.915 8.332 151,981 +0.42(+5.35%)
Jun 06, 2002 7.988 8.253 7.902 7.909 216,554 +0.01(+0.08%)
Jun 05, 2002 7.935 7.935 7.902 7.902 171,187 -0.36(-4.40%)
May 31, 2002 8.596 8.669 8.266 8.266 158,332 -0.69(-7.68%)
May 28, 2002 8.927 8.993 8.596 8.954 171,035 +0.29(+3.36%)
May 27, 2002 8.676 9.013 8.596 8.663 113,267 +0.00(+0.00%)
May 24, 2002 8.676 9.013 8.596 8.663 113,267 +0.05(+0.61%)
May 23, 2002 8.729 8.729 8.596 8.610 119,014 -0.15(-1.66%)
May 22, 2002 8.563 8.755 8.563 8.755 337,988 +0.17(+1.92%)
May 21, 2002 8.676 8.742 8.530 8.590 69,866 -0.27(-3.06%)
May 20, 2002 9.258 9.258 8.755 8.861 222,754 -0.40(-4.29%)
May 17, 2002 8.927 9.258 8.841 9.258 256,024 +0.34(+3.86%)
May 16, 2002 9.258 9.264 8.795 8.914 110,394 -0.39(-4.19%)
May 15, 2002 9.258 9.383 9.152 9.304 187,670 +0.00(+0.00%)
May 14, 2002 9.575 9.588 9.304 9.304 285,059 -0.27(-2.83%)
May 13, 2002 8.530 9.582 8.530 9.575 336,022 +0.98(+11.38%)
May 10, 2002 8.663 9.099 8.577 8.596 171,489 +0.00(+0.00%)
May 09, 2002 9.225 9.370 8.596 8.596 337,383 -0.67(-7.21%)
May 08, 2002 9.291 9.390 9.059 9.264 228,501 -0.06(-0.64%)
May 07, 2002 9.258 9.410 9.258 9.324 87,710 +0.06(+0.64%)
May 06, 2002 9.654 9.826 9.258 9.264 157,425 -0.36(-3.71%)
May 03, 2002 9.192 9.787 9.059 9.621 142,907 +0.43(+4.68%)
May 02, 2002 8.887 9.192 8.835 9.192 134,136 +0.30(+3.35%)
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.