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 (%)
Dec 31, 2008 6.434 6.930 6.434 6.897 629,945 +0.50(+7.86%)
Dec 30, 2008 6.236 6.408 6.203 6.394 360,261 +0.20(+3.31%)
Dec 29, 2008 6.361 6.388 6.125 6.189 352,176 -0.17(-2.70%)
Dec 26, 2008 6.348 6.434 6.302 6.361 0 +0.03(+0.52%)
Dec 24, 2008 6.117 6.335 6.117 6.328 430,367 +0.24(+4.02%)
Dec 23, 2008 6.229 6.256 6.024 6.084 482,484 -0.16(-2.54%)
Dec 22, 2008 6.289 6.308 6.103 6.242 516,918 -0.01(-0.11%)
Dec 19, 2008 6.275 6.467 6.216 6.249 1,181,611 -0.03(-0.53%)
Dec 18, 2008 6.256 6.342 6.183 6.282 603,839 +0.09(+1.39%)
Dec 17, 2008 6.229 6.269 6.150 6.196 475,609 -0.05(-0.85%)
Dec 16, 2008 6.282 6.315 6.077 6.249 877,843 +0.09(+1.50%)
Dec 15, 2008 6.375 6.434 6.070 6.156 758,351 -0.20(-3.22%)
Dec 12, 2008 6.441 6.513 6.189 6.361 0 -0.20(-3.02%)
Dec 11, 2008 6.699 6.871 6.480 6.560 513,077 -0.14(-2.07%)
Dec 10, 2008 6.752 6.923 6.632 6.699 423,603 +0.03(+0.50%)
Dec 09, 2008 6.877 7.214 6.666 6.666 853,033 -0.34(-4.82%)
Dec 08, 2008 6.778 7.128 6.705 7.003 752,401 +0.39(+5.90%)
Dec 05, 2008 6.355 6.646 6.203 6.613 0 +0.03(+0.50%)
Dec 04, 2008 6.679 6.976 6.394 6.580 705,730 -0.20(-3.02%)
Dec 03, 2008 6.619 7.049 6.500 6.785 711,814 -0.03(-0.39%)
Dec 02, 2008 6.176 6.837 6.176 6.811 951,626 +0.58(+9.23%)
Dec 01, 2008 7.049 7.049 6.196 6.236 556,794 -0.88(-12.36%)
Nov 28, 2008 6.923 7.115 6.917 7.115 227,769 +0.10(+1.41%)
Nov 26, 2008 6.355 7.016 6.312 7.016 536,018 +0.53(+8.15%)
Nov 25, 2008 6.170 6.487 6.090 6.487 539,744 +0.32(+5.26%)
Nov 24, 2008 6.236 6.580 6.031 6.163 1,111,395 +0.01(+0.11%)
Nov 21, 2008 6.249 6.249 5.568 6.156 770,656 +0.15(+2.42%)
Nov 20, 2008 6.520 6.659 5.991 6.011 472,527 -0.58(-8.73%)
Nov 19, 2008 7.016 7.109 6.573 6.586 456,924 -0.41(-5.86%)
Nov 18, 2008 7.466 7.466 6.672 6.996 531,928 -0.30(-4.08%)
Nov 17, 2008 6.957 7.499 6.864 7.294 484,627 +0.31(+4.45%)
Nov 14, 2008 7.426 7.486 6.983 6.983 0 -0.55(-7.29%)
Nov 13, 2008 6.970 7.538 6.632 7.532 820,729 +0.59(+8.48%)
Nov 12, 2008 7.406 7.446 6.923 6.943 537,711 -0.58(-7.65%)
Nov 11, 2008 7.710 7.776 7.505 7.519 365,212 -0.24(-3.07%)
Nov 10, 2008 8.114 8.140 7.651 7.757 526,943 -0.17(-2.17%)
Nov 07, 2008 7.935 8.061 7.743 7.929 0 +0.02(+0.25%)
Nov 06, 2008 8.034 8.239 7.896 7.909 571,648 -0.13(-1.56%)
Nov 05, 2008 8.471 8.577 7.975 8.034 455,396 -0.51(-5.96%)
Nov 04, 2008 8.504 8.682 8.332 8.544 521,837 +0.09(+1.10%)
Nov 03, 2008 8.491 8.709 8.312 8.451 644,620 -0.07(-0.85%)
Oct 31, 2008 8.352 8.530 7.929 8.524 865,093 +0.13(+1.50%)
Oct 30, 2008 7.803 8.438 7.763 8.398 439,690 +0.62(+7.99%)
Oct 29, 2008 7.479 8.008 7.109 7.776 938,682 -0.04(-0.51%)
Oct 28, 2008 7.525 7.849 7.274 7.816 943,305 +0.47(+6.39%)
Oct 27, 2008 7.459 7.677 7.347 7.347 825,599 -0.40(-5.12%)
Oct 24, 2008 8.200 8.200 7.591 7.743 739,698 -0.79(-9.30%)
Oct 23, 2008 8.682 8.745 8.206 8.537 516,782 -0.06(-0.69%)
Oct 22, 2008 8.762 8.828 8.444 8.596 397,123 -0.33(-3.70%)
Oct 21, 2008 8.729 9.026 8.557 8.927 595,927 +0.19(+2.20%)
Oct 20, 2008 8.345 8.755 8.220 8.735 408,207 +0.39(+4.68%)
Oct 17, 2008 7.724 8.682 7.724 8.345 0 -0.38(-4.32%)
Oct 16, 2008 8.305 8.848 8.094 8.722 583,743 +0.42(+5.02%)
Oct 15, 2008 8.967 8.967 8.305 8.305 353,248 -0.75(-8.25%)
Oct 14, 2008 9.410 9.416 8.775 9.053 561,971 -0.13(-1.44%)
Oct 13, 2008 8.696 9.185 8.510 9.185 732,822 +0.82(+9.80%)
Oct 10, 2008 7.366 8.656 7.287 8.365 0 +0.60(+7.66%)
Oct 09, 2008 8.848 8.927 7.770 7.770 1,128,957 -1.08(-12.25%)
Oct 08, 2008 9.192 9.456 8.828 8.854 867,299 -0.52(-5.50%)
Oct 07, 2008 9.469 9.674 9.324 9.370 607,016 -0.04(-0.42%)
Oct 06, 2008 9.774 9.952 9.185 9.410 796,299 -0.54(-5.39%)
Oct 03, 2008 10.41 10.53 9.906 9.945 0 -0.34(-3.28%)
Oct 02, 2008 10.55 10.69 10.26 10.28 550,682 -0.36(-3.36%)
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.