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 28, 2002 8.918 9.612 8.918 9.612 557,213 +0.69(+7.78%)
Jun 27, 2002 8.258 8.918 8.258 8.918 149,710 +0.66(+8.00%)
Jun 26, 2002 7.907 8.258 7.894 8.258 239,476 +0.33(+4.17%)
Jun 25, 2002 7.584 8.000 7.584 7.927 178,320 +0.67(+9.29%)
Jun 21, 2002 7.736 7.742 7.135 7.253 413,709 -0.48(-6.15%)
Jun 20, 2002 8.324 8.337 7.729 7.729 273,384 -0.61(-7.36%)
Jun 19, 2002 8.423 8.489 8.192 8.343 254,764 -0.18(-2.17%)
Jun 18, 2002 8.528 8.588 8.416 8.528 90,976 -0.03(-0.31%)
Jun 17, 2002 8.225 8.555 8.225 8.555 149,104 +0.33(+4.02%)
Jun 14, 2002 8.159 8.330 8.092 8.225 97,485 -0.20(-2.35%)
Jun 12, 2002 8.026 8.423 8.026 8.423 149,407 +0.42(+5.28%)
Jun 11, 2002 8.588 8.588 7.993 8.000 12,458,202 -0.59(-6.85%)
Jun 10, 2002 8.390 8.773 8.324 8.588 64,637 +0.26(+3.17%)
Jun 07, 2002 7.927 8.443 7.907 8.324 152,132 +0.42(+5.35%)
Jun 06, 2002 7.980 8.244 7.894 7.901 216,769 +0.01(+0.08%)
Jun 05, 2002 7.927 7.927 7.894 7.894 171,357 -0.36(-4.40%)
May 31, 2002 8.588 8.661 8.258 8.258 158,490 -0.69(-7.68%)
May 28, 2002 8.918 8.984 8.588 8.945 171,205 +0.29(+3.36%)
May 27, 2002 8.667 9.004 8.588 8.654 113,380 +0.00(+0.00%)
May 24, 2002 8.667 9.004 8.588 8.654 113,380 +0.05(+0.61%)
May 23, 2002 8.720 8.720 8.588 8.601 119,132 -0.15(-1.66%)
May 22, 2002 8.555 8.746 8.555 8.746 338,324 +0.17(+1.92%)
May 21, 2002 8.667 8.733 8.522 8.581 69,935 -0.27(-3.06%)
May 20, 2002 9.249 9.249 8.746 8.852 222,976 -0.40(-4.29%)
May 17, 2002 8.918 9.249 8.832 9.249 256,278 +0.34(+3.86%)
May 16, 2002 9.249 9.255 8.786 8.905 110,504 -0.39(-4.19%)
May 15, 2002 9.249 9.374 9.143 9.295 187,856 +0.00(+0.00%)
May 14, 2002 9.566 9.579 9.295 9.295 285,342 -0.27(-2.83%)
May 13, 2002 8.522 9.572 8.522 9.566 336,356 +0.98(+11.38%)
May 10, 2002 8.654 9.090 8.568 8.588 171,659 +0.00(+0.00%)
May 09, 2002 9.216 9.361 8.588 8.588 337,718 -0.67(-7.21%)
May 08, 2002 9.282 9.381 9.050 9.255 228,728 -0.06(-0.64%)
May 07, 2002 9.249 9.400 9.249 9.315 87,797 +0.06(+0.64%)
May 06, 2002 9.645 9.817 9.249 9.255 157,581 -0.36(-3.71%)
May 03, 2002 9.182 9.777 9.050 9.612 143,049 +0.43(+4.68%)
May 02, 2002 8.879 9.182 8.826 9.182 134,270 +0.30(+3.35%)
May 01, 2002 9.249 9.249 8.786 8.885 69,784 -0.36(-3.93%)
Apr 30, 2002 9.182 9.268 9.090 9.249 134,572 +0.05(+0.57%)
Apr 29, 2002 8.443 9.810 8.429 9.196 223,581 +0.75(+8.92%)
Apr 26, 2002 8.588 8.588 8.429 8.443 151,375 +0.07(+0.79%)
Apr 25, 2002 8.125 8.495 8.125 8.377 272,930 +0.25(+3.09%)
Apr 24, 2002 8.139 8.205 8.040 8.125 6,539,421 -0.01(-0.16%)
Apr 23, 2002 8.211 8.258 8.125 8.139 27,247 +0.01(+0.08%)
Apr 22, 2002 8.271 8.489 8.119 8.132 85,678 -0.09(-1.12%)
Apr 19, 2002 8.125 8.357 8.125 8.225 88,706 +0.19(+2.38%)
Apr 18, 2002 7.861 8.066 7.861 8.033 62,820 +0.20(+2.62%)
Apr 17, 2002 7.894 7.921 7.828 7.828 23,009 -0.11(-1.41%)
Apr 16, 2002 7.630 7.941 7.630 7.941 111,866 +0.31(+4.07%)
Apr 15, 2002 7.861 8.013 7.630 7.630 95,063 -0.30(-3.75%)
Apr 12, 2002 6.910 7.927 6.910 7.927 68,270 +1.03(+14.94%)
Apr 11, 2002 7.201 7.260 6.897 6.897 30,880 -0.37(-5.09%)
Apr 10, 2002 6.969 7.300 6.969 7.267 58,582 +0.20(+2.80%)
Apr 09, 2002 6.956 7.267 6.917 7.069 114,591 +0.08(+1.13%)
Apr 08, 2002 6.870 6.989 6.712 6.989 81,288 -0.08(-1.12%)
Apr 05, 2002 7.102 7.300 7.035 7.069 95,215 -0.07(-0.93%)
Apr 04, 2002 7.042 7.425 7.042 7.135 52,678 +0.06(+0.84%)
Apr 03, 2002 7.135 7.201 7.009 7.075 127,155 -0.06(-0.83%)
Apr 02, 2002 6.639 7.201 6.639 7.135 215,861 +0.50(+7.46%)
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.