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 (%)
Nov 28, 2008 6.917 7.108 6.910 7.108 227,995 +0.10(+1.41%)
Nov 26, 2008 6.348 7.009 6.306 7.009 536,550 +0.53(+8.15%)
Nov 25, 2008 6.163 6.481 6.084 6.481 540,280 +0.32(+5.26%)
Nov 24, 2008 6.230 6.573 6.025 6.157 1,112,499 +0.01(+0.11%)
Nov 21, 2008 6.243 6.243 5.562 6.150 771,421 +0.15(+2.42%)
Nov 20, 2008 6.514 6.652 5.985 6.005 472,996 -0.57(-8.73%)
Nov 19, 2008 7.009 7.102 6.566 6.580 457,378 -0.41(-5.86%)
Nov 18, 2008 7.458 7.458 6.666 6.989 532,457 -0.30(-4.08%)
Nov 17, 2008 6.950 7.491 6.857 7.287 485,108 +0.31(+4.45%)
Nov 14, 2008 7.419 7.478 6.976 6.976 0 -0.55(-7.29%)
Nov 13, 2008 6.963 7.531 6.626 7.524 821,545 +0.59(+8.48%)
Nov 12, 2008 7.399 7.438 6.917 6.936 538,245 -0.57(-7.65%)
Nov 11, 2008 7.703 7.769 7.498 7.511 365,574 -0.24(-3.07%)
Nov 10, 2008 8.106 8.132 7.643 7.749 527,466 -0.17(-2.17%)
Nov 07, 2008 7.927 8.053 7.736 7.921 0 +0.02(+0.25%)
Nov 06, 2008 8.026 8.231 7.888 7.901 572,216 -0.13(-1.56%)
Nov 05, 2008 8.462 8.568 7.967 8.026 455,849 -0.51(-5.96%)
Nov 04, 2008 8.495 8.674 8.324 8.535 522,355 +0.09(+1.10%)
Nov 03, 2008 8.482 8.700 8.304 8.443 645,260 -0.07(-0.85%)
Oct 31, 2008 8.343 8.522 7.921 8.515 865,952 +0.13(+1.50%)
Oct 30, 2008 7.795 8.429 7.756 8.390 440,127 +0.62(+7.99%)
Oct 29, 2008 7.471 8.000 7.102 7.769 939,614 -0.04(-0.51%)
Oct 28, 2008 7.518 7.841 7.267 7.808 944,242 +0.47(+6.39%)
Oct 27, 2008 7.452 7.670 7.339 7.339 826,419 -0.40(-5.12%)
Oct 24, 2008 8.192 8.192 7.584 7.736 740,433 -0.79(-9.30%)
Oct 23, 2008 8.674 8.737 8.198 8.528 517,295 -0.06(-0.69%)
Oct 22, 2008 8.753 8.819 8.436 8.588 397,518 -0.33(-3.70%)
Oct 21, 2008 8.720 9.017 8.548 8.918 596,519 +0.19(+2.20%)
Oct 20, 2008 8.337 8.746 8.211 8.727 408,612 +0.39(+4.68%)
Oct 17, 2008 7.716 8.674 7.716 8.337 0 -0.38(-4.32%)
Oct 16, 2008 8.297 8.839 8.086 8.713 584,323 +0.42(+5.02%)
Oct 15, 2008 8.958 8.958 8.297 8.297 353,599 -0.75(-8.25%)
Oct 14, 2008 9.400 9.407 8.766 9.044 562,529 -0.13(-1.44%)
Oct 13, 2008 8.687 9.176 8.502 9.176 733,550 +0.82(+9.80%)
Oct 10, 2008 7.359 8.647 7.280 8.357 0 +0.59(+7.66%)
Oct 09, 2008 8.839 8.918 7.762 7.762 1,130,078 -1.08(-12.25%)
Oct 08, 2008 9.182 9.447 8.819 8.846 868,161 -0.52(-5.50%)
Oct 07, 2008 9.460 9.665 9.315 9.361 607,619 -0.04(-0.42%)
Oct 06, 2008 9.764 9.942 9.176 9.400 797,090 -0.54(-5.39%)
Oct 03, 2008 10.40 10.52 9.896 9.936 0 -0.34(-3.28%)
Oct 02, 2008 10.54 10.68 10.25 10.27 551,229 -0.36(-3.36%)
Oct 01, 2008 10.56 10.79 10.50 10.63 408,258 -0.09(-0.80%)
Sep 30, 2008 10.84 10.84 10.58 10.72 592,295 +0.04(+0.37%)
Sep 29, 2008 10.74 10.99 10.32 10.68 758,933 -0.22(-2.06%)
Sep 26, 2008 10.87 11.05 10.73 10.90 0 -0.10(-0.90%)
Sep 25, 2008 10.94 11.07 10.81 11.00 328,664 +0.13(+1.22%)
Sep 24, 2008 11.12 11.14 10.83 10.87 341,486 -0.28(-2.49%)
Sep 23, 2008 11.40 11.61 11.09 11.14 685,102 -0.28(-2.43%)
Sep 22, 2008 11.30 11.61 11.30 11.42 538,439 +0.02(+0.17%)
Sep 19, 2008 11.05 11.62 11.03 11.40 0 +0.48(+4.35%)
Sep 18, 2008 11.01 11.13 10.63 10.93 984,944 +0.14(+1.29%)
Sep 17, 2008 11.28 11.28 10.77 10.79 632,955 -0.61(-5.39%)
Sep 16, 2008 10.82 11.40 10.74 11.40 683,080 +0.41(+3.73%)
Sep 15, 2008 11.08 11.30 10.99 10.99 312,482 -0.24(-2.12%)
Sep 12, 2008 11.14 11.26 11.00 11.23 0 +0.03(+0.24%)
Sep 11, 2008 11.12 11.22 11.01 11.20 306,396 -0.03(-0.24%)
Sep 10, 2008 10.97 11.35 10.97 11.23 439,754 +0.17(+1.55%)
Sep 09, 2008 11.23 11.41 11.06 11.06 372,588 -0.21(-1.88%)
Sep 08, 2008 11.18 11.27 11.00 11.27 638,968 +0.34(+3.14%)
Sep 05, 2008 10.93 11.01 10.86 10.93 0 -0.09(-0.78%)
Sep 04, 2008 11.04 11.15 10.95 11.01 380,117 -0.08(-0.71%)
Sep 03, 2008 11.23 11.26 11.04 11.09 575,446 -0.17(-1.53%)
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.