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 (%)
Jun 30, 2003 6.818 6.943 6.818 6.910 772,761 +0.09(+1.36%)
Jun 27, 2003 6.771 6.917 6.752 6.818 244,531 -0.02(-0.29%)
Jun 26, 2003 6.778 6.844 6.712 6.837 206,271 +0.05(+0.78%)
Jun 25, 2003 6.752 6.811 6.705 6.785 223,964 +0.03(+0.39%)
Jun 24, 2003 6.692 6.818 6.652 6.758 210,203 +0.07(+0.99%)
Jun 23, 2003 6.613 6.745 6.593 6.692 362,033 +0.09(+1.40%)
Jun 20, 2003 6.606 6.646 6.580 6.599 331,334 +0.02(+0.30%)
Jun 19, 2003 6.619 6.679 6.566 6.580 313,187 -0.04(-0.60%)
Jun 18, 2003 6.679 6.712 6.599 6.619 249,370 -0.05(-0.69%)
Jun 17, 2003 6.613 6.738 6.599 6.666 98,145 +0.12(+1.82%)
Jun 16, 2003 6.626 6.632 6.527 6.547 302,450 -0.12(-1.79%)
Jun 13, 2003 6.394 6.679 6.394 6.666 438,250 +0.28(+4.35%)
Jun 12, 2003 6.421 6.500 6.388 6.388 95,120 -0.10(-1.53%)
Jun 11, 2003 6.315 6.547 6.183 6.487 252,395 +0.24(+3.81%)
Jun 10, 2003 6.156 6.249 6.130 6.249 431,597 +0.07(+1.07%)
Jun 09, 2003 6.315 6.322 6.097 6.183 255,570 -0.20(-3.11%)
Jun 06, 2003 6.421 6.467 6.315 6.381 1,108,179 +0.03(+0.42%)
Jun 05, 2003 6.381 6.520 6.315 6.355 465,320 -0.03(-0.52%)
Jun 04, 2003 6.275 6.414 6.163 6.388 438,250 +0.07(+1.15%)
Jun 03, 2003 6.586 6.632 5.978 6.315 1,132,072 -0.32(-4.79%)
Jun 02, 2003 6.613 6.646 6.513 6.632 625,467 +0.02(+0.30%)
May 30, 2003 6.613 6.613 6.547 6.613 132,775 +0.01(+0.10%)
May 29, 2003 6.606 6.613 6.513 6.606 119,165 +0.01(+0.20%)
May 28, 2003 6.540 6.593 6.533 6.593 161,508 +0.05(+0.81%)
May 27, 2003 6.547 6.613 6.540 6.540 233,340 -0.01(-0.20%)
May 23, 2003 6.547 6.566 6.494 6.553 374,131 +0.01(+0.10%)
May 22, 2003 6.632 6.632 6.513 6.547 466,076 -0.07(-1.10%)
May 21, 2003 6.586 6.672 6.540 6.619 221,242 +0.03(+0.50%)
May 20, 2003 6.646 6.752 6.547 6.586 393,639 -0.03(-0.40%)
May 19, 2003 6.487 6.666 6.480 6.613 462,598 +0.10(+1.52%)
May 16, 2003 6.613 6.632 6.513 6.513 163,625 -0.11(-1.70%)
May 15, 2003 6.619 6.685 6.613 6.626 157,576 +0.01(+0.20%)
May 14, 2003 6.778 6.798 6.586 6.613 326,344 -0.12(-1.77%)
May 13, 2003 6.752 6.798 6.712 6.732 297,913 -0.09(-1.26%)
May 12, 2003 6.877 6.877 6.778 6.818 313,943 +0.30(+4.56%)
May 09, 2003 6.249 6.520 6.183 6.520 321,202 +0.37(+6.02%)
May 08, 2003 6.130 6.176 6.084 6.150 197,953 +0.02(+0.32%)
May 07, 2003 6.018 6.130 6.018 6.130 246,950 +0.06(+0.98%)
May 06, 2003 6.018 6.084 6.011 6.070 91,642 +0.01(+0.11%)
May 05, 2003 6.011 6.110 6.011 6.064 145,478 -0.01(-0.22%)
May 02, 2003 5.951 6.084 5.918 6.077 344,037 +0.16(+2.68%)
May 01, 2003 5.951 6.018 5.905 5.918 160,450 -0.03(-0.56%)
Apr 30, 2003 5.918 6.084 5.905 5.951 84,081 +0.07(+1.12%)
Apr 29, 2003 6.150 6.150 5.885 5.885 181,924 -0.23(-3.78%)
Apr 28, 2003 5.951 6.189 5.951 6.117 293,074 +0.26(+4.52%)
Apr 25, 2003 5.958 5.984 5.852 5.852 211,715 -0.11(-1.78%)
Apr 24, 2003 6.117 6.117 5.932 5.958 195,534 -0.13(-2.07%)
Apr 23, 2003 5.984 6.123 5.786 6.084 534,127 -0.02(-0.33%)
Apr 22, 2003 6.117 6.183 6.024 6.103 283,698 +0.03(+0.44%)
Apr 21, 2003 6.447 6.447 6.018 6.077 334,964 -0.26(-4.07%)
Apr 17, 2003 6.613 6.646 6.282 6.335 262,829 -0.26(-4.01%)
Apr 16, 2003 6.679 6.699 6.566 6.599 98,901 -0.04(-0.60%)
Apr 15, 2003 6.732 6.732 6.613 6.639 151,527 -0.13(-1.86%)
Apr 14, 2003 6.613 6.824 6.613 6.765 286,118 +0.05(+0.79%)
Apr 11, 2003 6.745 6.804 6.666 6.712 85,895 -0.07(-0.98%)
Apr 10, 2003 6.811 6.904 6.738 6.778 96,179 -0.03(-0.49%)
Apr 09, 2003 6.666 6.923 6.666 6.811 190,997 +0.06(+0.88%)
Apr 08, 2003 6.851 6.923 6.745 6.752 73,041 -0.11(-1.64%)
Apr 07, 2003 6.679 6.930 6.679 6.864 195,685 +0.36(+5.49%)
Apr 04, 2003 6.626 6.738 6.507 6.507 255,873 -0.05(-0.81%)
Apr 03, 2003 6.923 6.923 6.520 6.560 1,174,113 -0.37(-5.34%)
Apr 02, 2003 6.844 6.943 6.824 6.930 629,097 +0.13(+1.95%)
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.