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 (%)
Aug 30, 2002 8.101 8.299 8.001 8.266 931,850 +0.22(+2.80%)
Aug 29, 2002 7.803 8.233 7.803 8.041 245,892 -0.03(-0.33%)
Aug 28, 2002 8.067 8.272 8.021 8.067 198,558 -0.17(-2.01%)
Aug 27, 2002 8.213 8.266 7.962 8.233 254,360 +0.00(+0.00%)
Aug 26, 2002 7.816 8.233 7.664 8.233 172,699 +0.43(+5.51%)
Aug 23, 2002 7.902 8.114 7.803 7.803 204,456 -0.13(-1.67%)
Aug 22, 2002 7.935 8.001 7.810 7.935 625,165 +0.01(+0.17%)
Aug 21, 2002 7.836 7.922 7.571 7.922 162,869 +0.05(+0.67%)
Aug 20, 2002 7.869 7.935 7.605 7.869 189,182 +0.32(+4.20%)
Aug 16, 2002 7.538 7.644 7.433 7.552 253,151 +0.03(+0.35%)
Aug 15, 2002 7.439 7.532 7.314 7.525 178,748 +0.05(+0.71%)
Aug 14, 2002 7.307 7.472 6.943 7.472 199,012 +0.23(+3.20%)
Aug 13, 2002 7.552 7.552 7.175 7.241 219,579 -0.32(-4.20%)
Aug 12, 2002 7.605 7.750 7.439 7.558 542,293 +0.60(+8.65%)
Aug 07, 2002 6.831 7.076 6.818 6.957 304,870 +0.16(+2.33%)
Aug 06, 2002 6.910 6.970 6.606 6.798 381,390 -0.07(-1.06%)
Aug 05, 2002 6.831 7.175 6.738 6.871 723,764 +0.07(+1.07%)
Aug 02, 2002 6.480 6.798 6.289 6.798 392,580 +0.35(+5.44%)
Aug 01, 2002 5.991 6.599 5.965 6.447 502,219 +0.42(+6.91%)
Jul 31, 2002 5.951 6.117 5.918 6.031 694,124 +0.03(+0.55%)
Jul 30, 2002 6.018 6.137 5.852 5.998 689,133 -0.09(-1.41%)
Jul 29, 2002 5.753 6.183 5.740 6.084 1,088,217 +0.46(+8.24%)
Jul 26, 2002 5.621 5.753 5.555 5.621 4,300,242 -0.40(-6.59%)
Jul 25, 2002 6.447 6.447 5.951 6.018 708,793 -0.60(-9.00%)
Jul 24, 2002 6.216 6.679 6.077 6.613 534,883 +0.11(+1.63%)
Jul 23, 2002 6.877 6.943 6.441 6.507 337,081 -0.36(-5.29%)
Jul 22, 2002 7.036 7.142 6.646 6.871 202,641 -0.18(-2.53%)
Jul 19, 2002 7.307 7.307 7.009 7.049 307,441 -0.32(-4.39%)
Jul 17, 2002 7.122 7.439 7.122 7.373 244,531 +0.12(+1.64%)
Jul 12, 2002 7.439 7.439 7.109 7.254 221,847 -0.19(-2.49%)
Jul 11, 2002 7.591 7.605 7.433 7.439 259,351 -0.15(-1.92%)
Jul 10, 2002 8.054 8.054 7.571 7.585 391,673 -0.47(-5.83%)
Jul 09, 2002 8.425 8.425 8.054 8.054 197,500 -0.37(-4.40%)
Jul 08, 2002 8.365 8.425 8.365 8.425 186,007 +0.06(+0.71%)
Jul 05, 2002 8.193 8.431 8.101 8.365 49,601 +0.34(+4.20%)
Jul 04, 2002 8.332 8.332 7.988 8.028 100,867 +0.00(+0.00%)
Jul 03, 2002 8.332 8.332 7.988 8.028 100,867 -0.26(-3.19%)
Jul 02, 2002 9.125 9.125 8.266 8.292 168,767 -1.03(-11.06%)
Jul 01, 2002 9.423 9.423 9.271 9.324 207,027 -0.30(-3.09%)
Jun 28, 2002 8.927 9.621 8.927 9.621 556,660 +0.69(+7.78%)
Jun 27, 2002 8.266 8.927 8.266 8.927 149,561 +0.66(+8.00%)
Jun 26, 2002 7.915 8.266 7.902 8.266 239,238 +0.33(+4.17%)
Jun 25, 2002 7.591 8.008 7.591 7.935 178,143 +0.67(+9.29%)
Jun 21, 2002 7.743 7.750 7.142 7.261 413,298 -0.48(-6.15%)
Jun 20, 2002 8.332 8.345 7.737 7.737 273,112 -0.61(-7.36%)
Jun 19, 2002 8.431 8.497 8.200 8.352 254,512 -0.19(-2.17%)
Jun 18, 2002 8.537 8.596 8.425 8.537 90,886 -0.03(-0.31%)
Jun 17, 2002 8.233 8.563 8.233 8.563 148,956 +0.33(+4.02%)
Jun 14, 2002 8.167 8.339 8.101 8.233 97,389 -0.20(-2.35%)
Jun 12, 2002 8.034 8.431 8.034 8.431 149,259 +0.42(+5.28%)
Jun 11, 2002 8.596 8.596 8.001 8.008 12,445,842 -0.59(-6.85%)
Jun 10, 2002 8.398 8.782 8.332 8.596 64,573 +0.26(+3.17%)
Jun 07, 2002 7.935 8.451 7.915 8.332 151,981 +0.42(+5.35%)
Jun 06, 2002 7.988 8.253 7.902 7.909 216,554 +0.01(+0.08%)
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.