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 (%)
Mar 31, 2003 6.950 7.076 6.659 6.659 196,139 -0.29(-4.19%)
Mar 28, 2003 7.049 7.089 6.857 6.950 140,941 -0.20(-2.78%)
Mar 27, 2003 7.076 7.148 6.904 7.148 269,785 +0.17(+2.46%)
Mar 26, 2003 6.844 6.983 6.824 6.976 328,158 +0.17(+2.43%)
Mar 25, 2003 6.652 6.831 6.646 6.811 416,020 +0.19(+2.90%)
Mar 24, 2003 6.818 6.818 6.613 6.619 230,316 -0.19(-2.82%)
Mar 21, 2003 6.613 6.877 6.573 6.811 464,715 +0.20(+3.00%)
Mar 20, 2003 6.593 6.626 6.566 6.613 209,598 +0.02(+0.30%)
Mar 19, 2003 6.540 6.679 6.540 6.593 430,689 +0.12(+1.84%)
Mar 18, 2003 6.414 6.520 6.348 6.474 319,387 +0.06(+0.93%)
Mar 17, 2003 6.070 6.434 6.070 6.414 211,564 +0.34(+5.66%)
Mar 14, 2003 6.150 6.183 6.031 6.070 169,069 +0.01(+0.22%)
Mar 13, 2003 5.971 6.084 5.945 6.057 225,930 +0.15(+2.46%)
Mar 12, 2003 5.951 5.984 5.832 5.912 174,816 -0.07(-1.11%)
Mar 11, 2003 5.951 6.004 5.872 5.978 197,500 +0.00(+0.00%)
Mar 10, 2003 5.958 6.150 5.932 5.978 358,403 -0.01(-0.11%)
Mar 07, 2003 5.951 6.196 5.951 5.984 328,461 +0.03(+0.56%)
Mar 06, 2003 6.315 6.315 5.918 5.951 559,684 -0.17(-2.70%)
Mar 05, 2003 6.613 6.646 6.070 6.117 904,478 -0.51(-7.68%)
Mar 04, 2003 6.818 6.818 6.586 6.626 221,696 -0.19(-2.72%)
Mar 03, 2003 6.791 6.963 6.791 6.811 86,500 -0.15(-2.09%)
Feb 28, 2003 6.957 7.076 6.910 6.957 169,523 +0.03(+0.48%)
Feb 27, 2003 6.943 7.009 6.884 6.923 288,537 -0.04(-0.57%)
Feb 26, 2003 6.957 7.009 6.857 6.963 144,117 -0.05(-0.66%)
Feb 25, 2003 6.910 7.056 6.871 7.009 105,706 +0.07(+0.95%)
Feb 24, 2003 6.976 7.122 6.910 6.943 147,142 -0.07(-0.94%)
Feb 21, 2003 6.976 7.036 6.890 7.009 149,561 +0.03(+0.47%)
Feb 20, 2003 6.811 7.029 6.798 6.976 119,316 -0.01(-0.09%)
Feb 19, 2003 7.009 7.069 6.910 6.983 152,132 -0.09(-1.31%)
Feb 18, 2003 6.679 7.109 6.679 7.076 320,446 -0.10(-1.38%)
Feb 14, 2003 6.970 7.254 6.970 7.175 145,176 +0.23(+3.33%)
Feb 13, 2003 7.042 7.188 6.943 6.943 188,275 -0.17(-2.33%)
Feb 12, 2003 6.957 7.254 6.957 7.109 206,422 +0.15(+2.19%)
Feb 11, 2003 7.009 7.214 6.950 6.957 172,548 -0.09(-1.22%)
Feb 10, 2003 7.076 7.082 6.692 7.042 314,246 -0.06(-0.84%)
Feb 07, 2003 7.009 7.109 6.804 7.102 472,125 +0.03(+0.37%)
Feb 06, 2003 8.067 8.081 6.943 7.076 1,233,998 -1.09(-13.36%)
Feb 05, 2003 8.134 8.292 8.048 8.167 265,702 +0.03(+0.41%)
Feb 04, 2003 8.028 8.226 7.915 8.134 227,594 +0.11(+1.32%)
Feb 03, 2003 8.134 8.292 7.929 8.028 262,073 -0.08(-0.98%)
Jan 31, 2003 7.737 8.233 7.664 8.107 466,227 +0.37(+4.79%)
Jan 30, 2003 7.803 7.882 7.737 7.737 205,212 -0.04(-0.51%)
Jan 29, 2003 7.902 7.948 7.737 7.776 487,096 -0.19(-2.33%)
Jan 28, 2003 8.015 8.220 7.955 7.962 410,425 +0.01(+0.17%)
Jan 27, 2003 8.180 8.233 7.929 7.948 382,902 -0.28(-3.45%)
Jan 24, 2003 8.200 8.266 8.120 8.233 467,437 -0.03(-0.40%)
Jan 23, 2003 8.398 8.425 8.259 8.266 265,249 -0.09(-1.11%)
Jan 22, 2003 8.517 8.596 8.352 8.358 105,706 -0.05(-0.63%)
Jan 21, 2003 8.200 8.596 8.200 8.411 653,898 +0.18(+2.17%)
Jan 17, 2003 8.438 8.517 8.233 8.233 359,916 -0.27(-3.19%)
Jan 16, 2003 8.729 8.729 8.332 8.504 493,750 -0.36(-4.03%)
Jan 15, 2003 8.186 8.861 8.186 8.861 741,911 +0.64(+7.80%)
Jan 14, 2003 7.995 8.226 7.995 8.220 549,703 +0.29(+3.67%)
Jan 13, 2003 7.902 7.981 7.869 7.929 408,308 +0.06(+0.76%)
Jan 10, 2003 7.955 7.955 7.704 7.869 529,742 -0.09(-1.08%)
Jan 09, 2003 8.114 8.134 7.948 7.955 310,465 -0.09(-1.15%)
Jan 08, 2003 8.233 8.233 7.981 8.048 353,413 -0.20(-2.41%)
Jan 07, 2003 8.431 8.497 8.233 8.246 247,555 -0.19(-2.20%)
Jan 06, 2003 8.167 8.497 8.107 8.431 290,352 +0.26(+3.24%)
Jan 03, 2003 8.140 8.200 8.081 8.167 265,854 +0.03(+0.41%)
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.