Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

13.86 +0.27 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2002 7.711 7.844 7.632 7.665 167,411 -0.03(-0.35%)
Nov 27, 2002 7.565 7.745 7.552 7.692 434,727 +0.07(+0.87%)
Nov 26, 2002 7.645 7.692 7.446 7.625 411,822 -0.07(-0.86%)
Nov 25, 2002 7.565 7.745 7.565 7.692 187,151 +0.09(+1.22%)
Nov 22, 2002 7.406 7.685 7.393 7.599 150,836 +0.19(+2.60%)
Nov 21, 2002 7.526 7.632 7.400 7.406 204,027 -0.19(-2.45%)
Nov 20, 2002 7.300 7.672 7.280 7.592 329,850 +0.23(+3.06%)
Nov 19, 2002 7.632 7.645 7.360 7.366 246,370 -0.33(-4.31%)
Nov 18, 2002 7.632 7.897 7.605 7.698 309,658 +0.13(+1.75%)
Nov 15, 2002 7.565 7.599 7.512 7.565 645,385 +0.00(+0.00%)
Nov 14, 2002 7.333 7.592 7.267 7.565 797,577 +0.20(+2.70%)
Nov 13, 2002 6.623 7.400 6.623 7.366 468,480 +0.73(+11.00%)
Nov 12, 2002 6.477 6.650 6.464 6.636 260,082 +0.17(+2.67%)
Nov 11, 2002 6.636 6.636 6.417 6.464 318,247 -0.23(-3.37%)
Nov 08, 2002 6.895 6.948 6.570 6.689 755,837 -0.21(-3.08%)
Nov 07, 2002 7.280 7.280 6.796 6.902 480,083 -0.37(-5.02%)
Nov 06, 2002 7.154 7.419 7.035 7.267 203,274 +0.11(+1.58%)
Nov 05, 2002 7.565 7.579 7.088 7.154 420,562 -0.43(-5.69%)
Nov 04, 2002 7.565 7.632 7.539 7.585 230,096 -0.05(-0.61%)
Nov 01, 2002 7.599 7.678 7.599 7.632 234,164 +0.01(+0.09%)
Oct 31, 2002 7.612 7.632 7.599 7.625 135,014 +0.01(+0.17%)
Oct 30, 2002 7.599 7.632 7.519 7.612 514,590 -0.02(-0.26%)
Oct 29, 2002 7.619 7.678 7.579 7.632 157,315 +0.07(+0.88%)
Oct 28, 2002 7.765 7.824 7.532 7.565 286,302 -0.17(-2.15%)
Oct 25, 2002 7.798 7.811 7.698 7.731 275,904 -0.10(-1.27%)
Oct 24, 2002 7.798 7.990 7.784 7.831 175,849 -0.03(-0.42%)
Oct 23, 2002 7.831 7.990 7.433 7.864 419,507 +0.03(+0.42%)
Oct 22, 2002 7.964 7.990 7.778 7.831 145,109 -0.19(-2.32%)
Oct 21, 2002 8.262 8.262 7.964 8.017 138,781 -0.48(-5.62%)
Oct 18, 2002 8.428 8.581 8.428 8.495 178,863 +0.13(+1.59%)
Oct 17, 2002 8.070 8.614 8.070 8.362 233,260 +0.29(+3.62%)
Oct 16, 2002 8.196 8.203 7.997 8.070 249,534 -0.23(-2.72%)
Oct 15, 2002 7.831 8.295 7.831 8.295 153,548 +0.58(+7.48%)
Oct 14, 2002 8.050 8.057 7.632 7.718 165,301 -0.40(-4.91%)
Oct 11, 2002 7.997 8.183 7.911 8.116 267,315 +0.05(+0.66%)
Oct 10, 2002 7.771 8.063 7.765 8.063 141,493 +0.36(+4.65%)
Oct 09, 2002 7.798 8.096 7.672 7.705 223,617 -0.46(-5.61%)
Oct 08, 2002 7.798 8.362 7.798 8.163 187,301 +0.37(+4.68%)
Oct 07, 2002 7.831 7.924 7.765 7.798 232,658 -0.10(-1.26%)
Oct 04, 2002 8.130 8.196 7.791 7.897 174,342 -0.37(-4.42%)
Oct 03, 2002 8.130 8.561 8.103 8.262 113,315 +0.03(+0.40%)
Oct 02, 2002 8.594 8.601 8.222 8.229 239,589 -0.43(-4.98%)
Oct 01, 2002 8.130 8.687 7.964 8.660 400,521 +0.56(+6.97%)
Sep 30, 2002 7.632 8.163 7.632 8.096 286,904 +0.33(+4.27%)
Sep 27, 2002 8.196 8.216 7.765 7.765 191,671 -0.27(-3.31%)
Sep 26, 2002 7.665 8.276 7.665 8.030 301,370 +0.55(+7.36%)
Sep 25, 2002 7.532 7.685 7.426 7.479 163,342 -0.05(-0.70%)
Sep 24, 2002 7.798 7.957 7.439 7.532 331,507 -0.58(-7.20%)
Sep 23, 2002 8.130 8.216 7.831 8.116 241,247 +0.05(+0.58%)
Sep 20, 2002 7.499 8.090 7.499 8.070 264,151 +0.50(+6.67%)
Sep 19, 2002 8.110 8.163 7.466 7.565 257,973 -0.54(-6.63%)
Sep 18, 2002 8.395 8.448 8.103 8.103 164,247 -0.23(-2.71%)
Sep 17, 2002 8.727 8.747 8.289 8.329 236,877 -0.40(-4.56%)
Sep 16, 2002 8.893 8.959 8.727 8.727 262,945 +0.10(+1.15%)
Sep 13, 2002 8.561 8.787 8.521 8.627 411,822 +0.03(+0.39%)
Sep 12, 2002 8.302 8.601 8.130 8.594 150,986 +0.28(+3.35%)
Sep 11, 2002 8.428 8.528 8.262 8.315 126,877 -0.21(-2.49%)
Sep 10, 2002 8.282 8.594 8.163 8.528 264,603 +0.27(+3.21%)
Sep 09, 2002 8.076 8.295 8.057 8.262 203,123 +0.21(+2.55%)
Sep 06, 2002 8.017 8.083 7.632 8.057 237,480 +0.04(+0.50%)
Sep 05, 2002 8.130 8.196 7.950 8.017 237,480 -0.09(-1.06%)
Sep 04, 2002 7.964 8.262 7.884 8.103 356,973 +0.14(+1.75%)
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.