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 (%)
Sep 28, 2007 10.73 10.79 10.63 10.68 383,888 -0.03(-0.25%)
Sep 27, 2007 10.77 10.80 10.66 10.70 349,374 +0.00(+0.00%)
Sep 26, 2007 10.60 10.77 10.58 10.70 477,438 +0.11(+1.00%)
Sep 25, 2007 10.76 10.78 10.54 10.60 969,105 -0.19(-1.78%)
Sep 24, 2007 11.01 11.09 10.70 10.79 1,281,393 -0.26(-2.39%)
Sep 21, 2007 10.90 11.18 10.90 11.05 871,014 +0.09(+0.84%)
Sep 20, 2007 11.07 11.07 10.77 10.96 427,787 -0.01(-0.12%)
Sep 19, 2007 10.92 11.05 10.86 10.97 335,145 +0.19(+1.71%)
Sep 18, 2007 10.41 10.79 10.30 10.79 466,085 +0.34(+3.22%)
Sep 17, 2007 10.46 10.52 10.37 10.45 772,015 -0.01(-0.06%)
Sep 14, 2007 10.45 10.53 10.33 10.46 394,030 -0.08(-0.75%)
Sep 13, 2007 10.57 10.65 10.51 10.54 332,723 -0.01(-0.06%)
Sep 12, 2007 10.64 10.69 10.52 10.54 406,594 -0.12(-1.12%)
Sep 11, 2007 10.58 10.69 10.50 10.66 409,319 +0.09(+0.81%)
Sep 10, 2007 10.43 10.62 10.21 10.58 699,203 +0.25(+2.43%)
Sep 07, 2007 10.47 10.58 10.28 10.33 418,553 -0.24(-2.31%)
Sep 06, 2007 10.50 10.62 10.38 10.57 447,011 +0.07(+0.69%)
Sep 05, 2007 10.37 10.60 10.22 10.50 714,038 +0.05(+0.44%)
Sep 04, 2007 10.29 10.64 10.19 10.45 597,933 +0.17(+1.67%)
Aug 31, 2007 9.889 10.31 9.830 10.28 777,918 +0.57(+5.85%)
Aug 30, 2007 9.612 9.797 9.605 9.711 478,952 -0.03(-0.34%)
Aug 29, 2007 9.585 9.744 9.480 9.744 671,804 +0.23(+2.43%)
Aug 28, 2007 9.658 9.744 9.500 9.513 1,321,356 -0.23(-2.37%)
Aug 27, 2007 9.724 9.903 9.711 9.744 704,804 +0.01(+0.07%)
Aug 24, 2007 9.685 9.823 9.605 9.737 647,735 +0.04(+0.41%)
Aug 23, 2007 9.691 9.757 9.546 9.698 493,029 +0.07(+0.76%)
Aug 22, 2007 9.784 9.790 9.513 9.625 611,859 -0.03(-0.34%)
Aug 21, 2007 9.704 9.737 9.612 9.658 397,814 -0.07(-0.75%)
Aug 20, 2007 9.777 9.969 9.638 9.731 445,043 -0.09(-0.87%)
Aug 17, 2007 10.07 10.45 9.810 9.817 664,992 -0.18(-1.85%)
Aug 16, 2007 9.724 10.14 9.592 10.00 591,424 +0.29(+2.99%)
Aug 15, 2007 9.711 10.07 9.711 9.711 577,346 -0.07(-0.74%)
Aug 14, 2007 10.09 10.21 9.618 9.784 303,356 -0.30(-3.01%)
Aug 13, 2007 10.31 10.38 10.04 10.09 590,515 +0.18(+1.87%)
Aug 10, 2007 9.731 10.13 9.691 9.903 783,368 +0.13(+1.28%)
Aug 09, 2007 9.374 9.929 9.301 9.777 940,344 +0.25(+2.64%)
Aug 08, 2007 9.751 10.14 9.182 9.526 1,444,273 +0.11(+1.12%)
Aug 07, 2007 9.698 9.731 9.149 9.420 924,904 -0.26(-2.73%)
Aug 06, 2007 9.361 9.691 9.149 9.685 707,680 +0.15(+1.52%)
Aug 03, 2007 9.632 10.17 9.506 9.539 1,363,287 -0.63(-6.17%)
Aug 02, 2007 10.17 10.60 10.17 10.17 958,812 -0.38(-3.57%)
Aug 01, 2007 10.30 10.54 10.18 10.54 443,530 +0.29(+2.83%)
Jul 31, 2007 10.54 10.61 10.23 10.25 429,755 -0.20(-1.96%)
Jul 30, 2007 10.45 10.52 10.09 10.46 487,126 -0.01(-0.06%)
Jul 27, 2007 10.54 10.72 10.44 10.46 411,741 -0.13(-1.25%)
Jul 26, 2007 10.70 10.85 10.51 10.60 367,236 -0.32(-2.91%)
Jul 25, 2007 10.98 11.05 10.83 10.91 344,076 -0.01(-0.06%)
Jul 24, 2007 11.09 11.23 10.89 10.92 429,452 -0.34(-3.05%)
Jul 23, 2007 11.24 11.42 11.22 11.26 355,581 +0.03(+0.23%)
Jul 20, 2007 11.40 11.44 11.16 11.24 536,172 -0.19(-1.68%)
Jul 19, 2007 11.45 11.47 11.38 11.43 132,604 +0.07(+0.58%)
Jul 18, 2007 11.24 11.40 11.20 11.36 383,736 -0.01(-0.06%)
Jul 17, 2007 11.23 11.46 11.23 11.37 348,163 +0.12(+1.06%)
Jul 16, 2007 11.17 11.28 11.13 11.25 285,948 +0.01(+0.06%)
Jul 13, 2007 11.23 11.30 11.22 11.24 294,576 -0.03(-0.23%)
Jul 12, 2007 11.16 11.31 11.12 11.27 504,534 +0.21(+1.91%)
Jul 11, 2007 10.90 11.06 10.89 11.06 360,122 +0.09(+0.84%)
Jul 10, 2007 10.96 11.14 10.91 10.97 567,877 -0.12(-1.07%)
Jul 09, 2007 11.22 11.24 11.01 11.09 323,186 -0.15(-1.35%)
Jul 06, 2007 11.19 11.36 11.11 11.24 294,879 +0.03(+0.24%)
Jul 05, 2007 11.20 11.22 11.10 11.21 293,971 -0.01(-0.12%)
Jul 03, 2007 11.12 11.23 11.08 11.22 268,388 +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.