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

Nu Skin Enterprises (NY: NUS )

7.060 -0.100 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 6.270 6.302 6.009 6.047 0 -0.18(-2.87%)
Jan 29, 2009 6.442 6.455 6.206 6.225 411,841 -0.27(-4.12%)
Jan 28, 2009 6.582 6.614 6.436 6.493 438,698 +0.04(+0.69%)
Jan 27, 2009 6.487 6.595 6.413 6.448 375,632 -0.02(-0.30%)
Jan 26, 2009 6.308 6.563 6.284 6.467 474,651 +0.19(+3.05%)
Jan 23, 2009 6.130 6.315 6.123 6.276 511,839 -0.01(-0.10%)
Jan 22, 2009 6.225 6.442 6.174 6.283 372,493 -0.10(-1.60%)
Jan 21, 2009 6.238 6.404 6.079 6.385 545,760 +0.24(+3.83%)
Jan 20, 2009 6.391 6.493 6.143 6.149 378,393 -0.31(-4.83%)
Jan 16, 2009 6.627 6.627 6.264 6.461 0 -0.10(-1.46%)
Jan 15, 2009 6.467 6.601 6.308 6.557 355,985 +0.10(+1.58%)
Jan 14, 2009 6.589 6.601 6.378 6.455 385,665 -0.25(-3.80%)
Jan 13, 2009 6.614 6.843 6.582 6.710 352,980 +0.10(+1.54%)
Jan 12, 2009 6.678 6.754 6.550 6.608 283,484 -0.06(-0.96%)
Jan 09, 2009 6.945 7.149 6.659 6.671 502,089 -0.31(-4.38%)
Jan 08, 2009 6.971 7.015 6.812 6.977 422,059 +0.00(+0.00%)
Jan 07, 2009 7.003 7.092 6.888 6.977 500,587 -0.14(-1.97%)
Jan 06, 2009 6.710 7.175 6.710 7.117 604,118 +0.38(+5.68%)
Jan 05, 2009 6.761 6.761 6.576 6.735 446,096 -0.01(-0.09%)
Jan 02, 2009 6.659 6.786 6.614 6.741 0 +0.10(+1.44%)
Jan 01, 2009 6.200 6.678 6.200 6.646 0 +0.00(+0.00%)
Dec 31, 2008 6.200 6.678 6.200 6.646 653,745 +0.48(+7.86%)
Dec 30, 2008 6.009 6.174 5.977 6.162 373,871 +0.20(+3.31%)
Dec 29, 2008 6.130 6.155 5.902 5.964 365,481 -0.17(-2.70%)
Dec 26, 2008 6.117 6.200 6.072 6.130 0 +0.03(+0.52%)
Dec 24, 2008 5.894 6.104 5.894 6.098 446,627 +0.24(+4.02%)
Dec 23, 2008 6.002 6.028 5.805 5.862 500,712 -0.15(-2.54%)
Dec 22, 2008 6.060 6.079 5.881 6.015 536,447 -0.01(-0.11%)
Dec 19, 2008 6.047 6.232 5.990 6.021 1,226,252 -0.03(-0.53%)
Dec 18, 2008 6.028 6.111 5.958 6.053 626,652 +0.08(+1.39%)
Dec 17, 2008 6.002 6.041 5.926 5.970 493,578 -0.05(-0.85%)
Dec 16, 2008 6.053 6.085 5.856 6.021 911,008 +0.09(+1.50%)
Dec 15, 2008 6.143 6.200 5.849 5.932 787,001 -0.20(-3.22%)
Dec 12, 2008 6.206 6.276 5.964 6.130 0 -0.19(-3.02%)
Dec 11, 2008 6.455 6.620 6.244 6.321 532,461 -0.13(-2.07%)
Dec 10, 2008 6.506 6.671 6.391 6.455 439,607 +0.03(+0.50%)
Dec 09, 2008 6.627 6.952 6.423 6.423 885,261 -0.32(-4.82%)
Dec 08, 2008 6.531 6.869 6.461 6.748 780,827 +0.38(+5.90%)
Dec 05, 2008 6.123 6.404 5.977 6.372 0 +0.03(+0.50%)
Dec 04, 2008 6.436 6.722 6.162 6.340 732,393 -0.20(-3.02%)
Dec 03, 2008 6.378 6.792 6.264 6.538 738,707 -0.03(-0.39%)
Dec 02, 2008 5.951 6.589 5.951 6.563 987,578 +0.55(+9.23%)
Dec 01, 2008 6.792 6.792 5.970 6.009 577,830 -0.85(-12.36%)
Nov 28, 2008 6.671 6.856 6.665 6.856 236,374 +0.10(+1.41%)
Nov 26, 2008 6.123 6.761 6.082 6.761 556,269 +0.51(+8.15%)
Nov 25, 2008 5.945 6.251 5.869 6.251 560,136 +0.38(+6.51%)
Nov 24, 2008 5.938 6.265 5.743 5.869 1,167,160 +0.01(+0.11%)
Nov 21, 2008 5.950 5.950 5.302 5.862 809,324 +0.14(+2.42%)
Nov 20, 2008 6.209 6.341 5.705 5.724 496,236 -0.55(-8.73%)
Nov 19, 2008 6.681 6.769 6.259 6.272 479,850 -0.39(-5.86%)
Nov 18, 2008 7.109 7.109 6.353 6.662 558,618 -0.28(-4.08%)
Nov 17, 2008 6.624 7.140 6.536 6.945 508,943 +0.30(+4.45%)
Nov 14, 2008 7.071 7.128 6.649 6.649 0 -0.52(-7.29%)
Nov 13, 2008 6.637 7.178 6.316 7.172 861,910 +0.56(+8.48%)
Nov 12, 2008 7.052 7.090 6.593 6.612 564,691 -0.55(-7.65%)
Nov 11, 2008 7.342 7.405 7.147 7.159 383,536 -0.23(-3.07%)
Nov 10, 2008 7.726 7.751 7.285 7.386 553,382 -0.16(-2.17%)
Nov 07, 2008 7.556 7.676 7.373 7.550 0 +0.02(+0.25%)
Nov 06, 2008 7.651 7.846 7.518 7.531 600,330 -0.12(-1.56%)
Nov 05, 2008 8.066 8.167 7.594 7.651 478,246 -0.48(-5.96%)
Nov 04, 2008 8.098 8.268 7.934 8.135 548,021 +0.09(+1.10%)
Nov 03, 2008 8.085 8.293 7.915 8.047 676,964 -0.07(-0.85%)
Oct 31, 2008 7.953 8.123 7.550 8.116 908,499 +0.12(+1.50%)
Oct 30, 2008 7.430 8.035 7.392 7.997 461,752 +0.59(+7.99%)
Oct 29, 2008 7.122 7.625 6.769 7.405 985,781 -0.04(-0.51%)
Oct 28, 2008 7.166 7.474 6.926 7.443 990,636 +0.45(+6.39%)
Oct 27, 2008 7.103 7.310 6.996 6.996 867,024 -0.38(-5.12%)
Oct 24, 2008 7.808 7.808 7.229 7.373 776,813 -0.76(-9.30%)
Oct 23, 2008 8.268 8.327 7.814 8.129 542,711 -0.06(-0.69%)
Oct 22, 2008 8.343 8.406 8.041 8.186 417,049 -0.31(-3.70%)
Oct 21, 2008 8.312 8.595 8.148 8.501 625,828 +0.18(+2.20%)
Oct 20, 2008 7.946 8.337 7.827 8.318 428,688 +0.37(+4.68%)
Oct 17, 2008 7.355 8.268 7.355 7.946 0 -0.36(-4.32%)
Oct 16, 2008 7.909 8.425 7.707 8.305 613,032 +0.40(+5.02%)
Oct 15, 2008 8.538 8.538 7.909 7.909 370,973 -0.71(-8.25%)
Oct 14, 2008 8.960 8.967 8.356 8.620 590,168 -0.13(-1.44%)
Oct 13, 2008 8.280 8.746 8.104 8.746 769,592 +0.78(+9.80%)
Oct 10, 2008 7.015 8.242 6.939 7.965 0 +0.57(+7.66%)
Oct 09, 2008 8.425 8.501 7.399 7.399 1,185,603 -1.03(-12.25%)
Oct 08, 2008 8.752 9.004 8.406 8.431 910,816 -0.49(-5.50%)
Oct 07, 2008 9.017 9.212 8.878 8.922 637,474 -0.04(-0.42%)
Oct 06, 2008 9.307 9.477 8.746 8.960 836,254 -0.51(-5.39%)
Oct 03, 2008 9.917 10.03 9.432 9.470 0 -0.32(-3.28%)
Oct 02, 2008 10.05 10.18 9.773 9.791 578,313 -0.34(-3.36%)
Oct 01, 2008 10.07 10.29 10.01 10.13 428,317 -0.08(-0.80%)
Sep 30, 2008 10.33 10.33 10.08 10.21 621,397 +0.04(+0.37%)
Sep 29, 2008 10.24 10.48 9.835 10.18 796,222 -0.21(-2.06%)
Sep 26, 2008 10.36 10.53 10.23 10.39 0 -0.09(-0.90%)
Sep 25, 2008 10.43 10.55 10.31 10.48 344,813 +0.13(+1.22%)
Sep 24, 2008 10.60 10.62 10.32 10.36 358,264 -0.26(-2.49%)
Sep 23, 2008 10.87 11.07 10.57 10.62 718,764 -0.26(-2.43%)
Sep 22, 2008 10.77 11.06 10.77 10.89 564,894 +0.02(+0.17%)
Sep 19, 2008 10.53 11.08 10.51 10.87 0 +0.45(+4.35%)
Sep 18, 2008 10.50 10.61 10.13 10.41 1,033,337 +0.13(+1.29%)
Sep 17, 2008 10.75 10.75 10.27 10.28 664,054 -0.59(-5.39%)
Sep 16, 2008 10.31 10.87 10.24 10.87 716,642 +0.39(+3.73%)
Sep 15, 2008 10.56 10.77 10.48 10.48 327,836 -0.23(-2.12%)
Sep 12, 2008 10.62 10.74 10.48 10.70 0 +0.03(+0.24%)
Sep 11, 2008 10.60 10.70 10.49 10.68 321,450 -0.03(-0.24%)
Sep 10, 2008 10.46 10.82 10.46 10.70 461,361 +0.16(+1.55%)
Sep 09, 2008 10.70 10.87 10.54 10.54 390,894 -0.20(-1.88%)
Sep 08, 2008 10.65 10.74 10.48 10.74 670,362 +0.33(+3.14%)
Sep 05, 2008 10.42 10.50 10.35 10.41 0 -0.08(-0.78%)
Sep 04, 2008 10.52 10.63 10.43 10.50 398,793 -0.08(-0.72%)
Sep 03, 2008 10.70 10.73 10.52 10.57 603,719 -0.16(-1.52%)
Sep 02, 2008 10.69 10.82 10.57 10.74 486,720 +0.19(+1.79%)
Aug 29, 2008 10.62 10.70 10.33 10.55 0 -0.16(-1.47%)
Aug 28, 2008 10.62 10.73 10.53 10.70 334,790 +0.09(+0.83%)
Aug 27, 2008 10.63 10.70 10.50 10.62 355,977 +0.01(+0.12%)
Aug 26, 2008 10.52 10.66 10.44 10.60 291,399 +0.09(+0.83%)
Aug 25, 2008 10.63 10.63 10.40 10.52 243,795 -0.14(-1.29%)
Aug 22, 2008 10.52 10.73 10.45 10.65 0 +0.13(+1.25%)
Aug 21, 2008 10.70 10.70 10.44 10.52 275,647 -0.22(-2.04%)
Aug 20, 2008 10.85 10.93 10.65 10.74 325,071 -0.09(-0.81%)
Aug 19, 2008 10.87 10.92 10.70 10.83 296,755 -0.08(-0.75%)
Aug 18, 2008 11.15 11.15 10.84 10.91 386,834 -0.08(-0.68%)
Aug 15, 2008 11.00 11.12 10.89 10.99 0 +0.03(+0.23%)
Aug 14, 2008 10.77 11.14 10.77 10.96 588,057 +0.09(+0.86%)
Aug 13, 2008 10.73 11.00 10.40 10.87 637,670 +0.15(+1.40%)
Aug 12, 2008 10.69 10.83 10.60 10.72 729,121 +0.06(+0.59%)
Aug 11, 2008 10.60 10.70 10.55 10.65 617,676 +0.04(+0.35%)
Aug 08, 2008 10.39 10.82 10.35 10.62 388,265 +0.27(+2.60%)
Aug 07, 2008 10.32 10.48 10.08 10.35 499,139 -0.11(-1.02%)
Aug 06, 2008 10.45 10.52 10.29 10.45 282,051 +0.01(+0.06%)
Aug 05, 2008 10.67 10.67 10.28 10.45 387,175 +0.15(+1.46%)
Aug 04, 2008 10.15 10.40 9.953 10.30 631,490 +0.16(+1.54%)
Aug 01, 2008 10.15 10.32 10.05 10.14 861,808 +0.03(+0.31%)
Jul 31, 2008 10.32 10.38 9.453 10.11 1,208,229 -0.66(-6.10%)
Jul 30, 2008 10.55 10.80 10.47 10.77 752,572 +0.32(+3.05%)
Jul 29, 2008 10.45 10.53 10.37 10.45 567,462 +0.00(+0.00%)
Jul 28, 2008 10.42 10.47 10.20 10.45 402,695 -0.03(-0.30%)
Jul 25, 2008 10.32 10.57 10.32 10.48 380,349 +0.23(+2.20%)
Jul 24, 2008 10.23 10.37 10.15 10.25 359,570 -0.04(-0.37%)
Jul 23, 2008 10.28 10.53 10.24 10.29 455,780 +0.02(+0.18%)
Jul 22, 2008 9.947 10.28 9.884 10.27 573,537 +0.34(+3.47%)
Jul 21, 2008 9.941 9.966 9.853 9.928 244,956 +0.04(+0.44%)
Jul 18, 2008 9.890 9.991 9.703 9.884 405,634 -0.01(-0.06%)
Jul 17, 2008 9.590 10.00 9.409 9.890 648,195 +0.29(+3.06%)
Jul 16, 2008 9.478 9.790 9.421 9.596 455,033 +0.18(+1.86%)
Jul 15, 2008 9.365 9.571 9.190 9.421 662,562 -0.08(-0.86%)
Jul 14, 2008 9.722 9.740 9.340 9.503 952,094 -0.16(-1.68%)
Jul 11, 2008 9.490 9.797 9.440 9.665 707,905 +0.07(+0.72%)
Jul 10, 2008 9.590 9.747 9.484 9.596 571,583 +0.01(+0.13%)
Jul 09, 2008 9.521 9.647 9.403 9.584 459,835 +0.04(+0.46%)
Jul 08, 2008 9.371 9.571 9.352 9.540 467,906 +0.20(+2.14%)
Jul 07, 2008 9.215 9.384 9.127 9.340 381,251 +0.18(+1.98%)
Jul 04, 2008 9.140 9.271 9.077 9.159 113,222 +0.00(+0.00%)
Jul 03, 2008 9.140 9.271 9.077 9.159 113,222 +0.03(+0.27%)
Jul 02, 2008 9.421 9.465 9.083 9.134 321,599 -0.31(-3.31%)
Jul 01, 2008 9.271 9.459 9.209 9.446 501,004 +0.11(+1.21%)
Jun 30, 2008 9.478 9.609 9.327 9.334 409,631 -0.18(-1.84%)
Jun 27, 2008 9.647 9.734 9.421 9.509 726,421 -0.14(-1.43%)
Jun 26, 2008 9.728 9.778 9.640 9.647 433,002 -0.21(-2.10%)
Jun 25, 2008 9.659 9.865 9.659 9.853 873,924 +0.18(+1.81%)
Jun 24, 2008 9.728 9.803 9.647 9.678 569,356 -0.08(-0.77%)
Jun 23, 2008 9.815 9.941 9.709 9.753 238,431 -0.04(-0.45%)
Jun 20, 2008 9.815 10.02 9.628 9.797 976,427 -0.13(-1.26%)
Jun 19, 2008 10.00 10.01 9.872 9.922 513,398 -0.08(-0.81%)
Jun 18, 2008 10.16 10.19 9.922 10.00 511,188 -0.17(-1.66%)
Jun 17, 2008 10.30 10.37 10.16 10.17 207,258 -0.16(-1.57%)
Jun 16, 2008 10.35 10.37 10.22 10.33 188,075 -0.03(-0.30%)
Jun 13, 2008 10.40 10.52 10.24 10.37 325,640 +0.04(+0.42%)
Jun 12, 2008 10.42 10.52 10.30 10.32 264,961 -0.01(-0.06%)
Jun 11, 2008 10.52 10.57 10.32 10.33 393,518 -0.22(-2.08%)
Jun 10, 2008 10.62 10.64 10.32 10.55 479,855 +0.06(+0.54%)
Jun 09, 2008 10.65 10.70 10.40 10.49 368,968 -0.17(-1.58%)
Jun 06, 2008 11.01 11.01 10.66 10.66 398,312 -0.43(-3.89%)
Jun 05, 2008 10.81 11.34 10.81 11.09 664,234 +0.29(+2.66%)
Jun 04, 2008 10.60 11.02 10.50 10.80 754,893 +0.18(+1.71%)
Jun 03, 2008 10.58 10.66 10.38 10.62 816,460 -0.06(-0.59%)
Jun 02, 2008 10.73 10.75 10.23 10.69 844,446 -0.04(-0.35%)
May 30, 2008 10.87 11.00 10.66 10.72 594,686 -0.16(-1.44%)
May 29, 2008 10.73 10.97 10.67 10.88 398,323 +0.14(+1.28%)
May 28, 2008 10.80 10.80 10.62 10.74 523,305 -0.03(-0.29%)
May 27, 2008 10.38 10.79 10.38 10.77 698,385 +0.39(+3.74%)
May 26, 2008 10.47 10.54 10.35 10.38 0 +0.00(+0.00%)
May 23, 2008 10.47 10.54 10.35 10.38 417,676 -0.18(-1.66%)
May 22, 2008 10.33 10.59 10.33 10.56 560,034 +0.24(+2.37%)
May 21, 2008 10.45 10.60 10.23 10.32 541,244 -0.13(-1.26%)
May 20, 2008 10.30 10.47 10.30 10.45 260,549 +0.06(+0.60%)
May 19, 2008 10.47 10.53 10.32 10.38 568,902 -0.11(-1.07%)
May 16, 2008 10.54 10.62 10.32 10.50 545,448 -0.03(-0.30%)
May 15, 2008 10.58 10.65 10.52 10.53 531,144 -0.09(-0.88%)
May 14, 2008 10.72 10.85 10.60 10.62 454,127 -0.12(-1.11%)
May 13, 2008 10.75 10.76 10.63 10.74 297,772 +0.02(+0.18%)
May 12, 2008 10.59 10.78 10.57 10.72 852,608 +0.19(+1.78%)
May 09, 2008 10.52 10.63 10.46 10.53 220,369 -0.11(-1.00%)
May 08, 2008 10.77 10.80 10.53 10.64 674,792 -0.09(-0.82%)
May 07, 2008 10.88 10.99 10.70 10.73 425,346 -0.16(-1.44%)
May 06, 2008 11.09 11.10 10.82 10.89 417,463 -0.24(-2.19%)
May 05, 2008 11.24 11.37 11.12 11.13 761,262 -0.07(-0.67%)
May 02, 2008 11.26 11.31 11.05 11.20 684,729 +0.02(+0.17%)
May 01, 2008 11.14 11.38 10.60 11.19 1,156,924 -0.03(-0.28%)
Apr 30, 2008 11.40 11.43 11.15 11.22 564,601 -0.13(-1.10%)
Apr 29, 2008 11.43 11.47 11.17 11.34 622,245 -0.04(-0.38%)
Apr 28, 2008 11.54 11.57 11.31 11.39 736,630 -0.19(-1.62%)
Apr 25, 2008 11.88 11.88 11.51 11.57 345,972 -0.23(-1.96%)
Apr 24, 2008 11.61 11.89 11.41 11.80 262,476 +0.25(+2.17%)
Apr 23, 2008 11.54 11.67 11.40 11.55 221,824 +0.04(+0.38%)
Apr 22, 2008 11.84 11.87 11.32 11.51 327,998 -0.36(-3.06%)
Apr 21, 2008 11.83 11.92 11.74 11.87 327,157 -0.04(-0.31%)
Apr 18, 2008 11.76 11.96 11.69 11.91 425,374 +0.28(+2.37%)
Apr 17, 2008 11.81 11.85 11.60 11.64 426,015 -0.24(-2.05%)
Apr 16, 2008 11.63 11.89 11.63 11.88 481,125 +0.34(+2.93%)
Apr 15, 2008 11.56 11.66 11.41 11.54 183,696 +0.05(+0.44%)
Apr 14, 2008 11.38 11.65 11.38 11.49 279,464 +0.09(+0.77%)
Apr 11, 2008 11.58 11.64 11.37 11.40 459,889 -0.27(-2.30%)
Apr 10, 2008 11.40 11.73 11.32 11.67 513,119 +0.25(+2.19%)
Apr 09, 2008 11.59 11.59 11.38 11.42 336,005 -0.13(-1.14%)
Apr 08, 2008 11.60 11.75 11.53 11.55 538,536 -0.10(-0.86%)
Apr 07, 2008 11.75 11.85 11.60 11.65 324,336 -0.06(-0.53%)
Apr 04, 2008 11.39 11.84 11.31 11.72 538,296 +0.36(+3.14%)
Apr 03, 2008 11.32 11.43 11.24 11.36 769,040 -0.06(-0.49%)
Apr 02, 2008 11.48 11.54 11.28 11.42 878,269 -0.09(-0.76%)
Apr 01, 2008 11.27 11.54 11.20 11.50 857,671 +0.23(+2.05%)
Mar 31, 2008 11.30 11.37 11.16 11.27 821,471 +0.01(+0.11%)
Mar 28, 2008 11.55 11.55 11.15 11.26 934,645 -0.29(-2.49%)
Mar 27, 2008 11.82 11.83 11.52 11.55 360,942 -0.22(-1.86%)
Mar 26, 2008 11.62 11.78 11.52 11.77 572,945 +0.05(+0.43%)
Mar 25, 2008 11.80 11.82 11.69 11.72 501,770 -0.04(-0.32%)
Mar 24, 2008 11.90 12.11 11.67 11.75 1,029,609 -0.13(-1.05%)
Mar 21, 2008 11.89 11.92 11.61 11.88 1,759,793 +0.00(+0.00%)
Mar 20, 2008 11.89 11.92 11.61 11.88 1,759,793 +0.08(+0.64%)
Mar 19, 2008 12.31 12.42 11.80 11.80 866,549 -0.50(-4.07%)
Mar 18, 2008 12.48 12.49 11.99 12.31 1,260,261 +0.08(+0.61%)
Mar 17, 2008 11.20 12.51 11.20 12.23 1,409,208 +0.75(+6.54%)
Mar 14, 2008 11.46 11.64 11.23 11.48 1,084,708 +0.08(+0.66%)
Mar 13, 2008 10.98 11.40 10.95 11.40 610,325 +0.28(+2.47%)
Mar 12, 2008 11.13 11.26 11.04 11.13 683,840 +0.02(+0.17%)
Mar 11, 2008 10.99 11.11 10.75 11.11 660,754 +0.39(+3.62%)
Mar 10, 2008 10.71 10.87 10.70 10.72 497,929 +0.09(+0.82%)
Mar 07, 2008 10.44 10.70 10.42 10.63 463,886 +0.06(+0.59%)
Mar 06, 2008 10.72 10.85 10.57 10.57 443,105 -0.23(-2.09%)
Mar 05, 2008 10.85 10.87 10.68 10.80 456,213 -0.09(-0.86%)
Mar 04, 2008 10.63 10.95 10.56 10.89 851,043 +0.18(+1.69%)
Mar 03, 2008 10.33 10.72 10.33 10.71 918,660 +0.35(+3.38%)
Feb 29, 2008 10.43 10.51 10.31 10.36 430,477 -0.21(-1.95%)
Feb 28, 2008 10.42 10.64 10.42 10.57 626,538 +0.08(+0.78%)
Feb 27, 2008 10.19 10.58 10.15 10.48 650,819 +0.18(+1.76%)
Feb 26, 2008 10.17 10.40 10.07 10.30 1,136,057 +0.13(+1.29%)
Feb 25, 2008 10.08 10.22 10.05 10.17 1,324,201 +0.08(+0.74%)
Feb 22, 2008 10.01 10.17 9.997 10.10 1,651,734 +0.08(+0.81%)
Feb 21, 2008 10.07 10.07 9.947 10.02 1,161,153 +0.03(+0.31%)
Feb 20, 2008 9.934 10.10 9.909 9.984 489,701 -0.04(-0.37%)
Feb 19, 2008 10.22 10.22 9.897 10.02 777,192 -0.18(-1.78%)
Feb 18, 2008 10.23 10.29 10.17 10.20 0 +0.00(+0.00%)
Feb 15, 2008 10.23 10.29 10.17 10.20 568,588 -0.08(-0.79%)
Feb 14, 2008 10.37 10.38 10.24 10.28 477,793 -0.09(-0.90%)
Feb 13, 2008 10.40 10.40 10.30 10.38 698,568 +0.11(+1.10%)
Feb 12, 2008 10.27 10.32 10.13 10.27 441,187 +0.08(+0.74%)
Feb 11, 2008 10.28 10.28 10.07 10.19 319,878 -0.03(-0.24%)
Feb 08, 2008 10.28 10.32 10.17 10.22 344,797 -0.06(-0.61%)
Feb 07, 2008 10.30 10.57 10.07 10.28 459,250 -0.04(-0.42%)
Feb 06, 2008 10.82 10.82 10.14 10.32 466,119 -0.34(-3.23%)
Feb 05, 2008 10.15 10.69 10.14 10.67 602,636 +0.31(+2.96%)
Feb 04, 2008 10.34 10.50 10.25 10.36 414,492 -0.02(-0.18%)
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.