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

Nu Skin Enterprises (NY: NUS )

13.27 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 12, 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 (%)
Oct 30, 2009 15.52 15.78 15.00 15.04 1,222,341 -0.61(-3.88%)
Oct 29, 2009 15.38 15.65 14.61 15.64 2,251,995 +0.40(+2.64%)
Oct 28, 2009 15.61 15.61 15.09 15.24 1,798,039 -0.38(-2.41%)
Oct 27, 2009 15.89 16.11 15.52 15.62 1,055,747 -0.18(-1.13%)
Oct 26, 2009 15.76 16.10 15.60 15.80 1,420,176 +0.17(+1.10%)
Oct 23, 2009 15.58 15.68 15.48 15.62 909,306 -0.21(-1.34%)
Oct 22, 2009 15.58 15.90 15.34 15.83 1,028,987 +0.24(+1.57%)
Oct 21, 2009 16.22 16.22 15.32 15.59 2,206,939 -0.36(-2.28%)
Oct 20, 2009 15.19 16.03 15.19 15.95 3,052,075 +1.46(+10.07%)
Oct 19, 2009 14.26 14.53 14.26 14.49 857,425 +0.32(+2.28%)
Oct 16, 2009 14.16 14.36 14.03 14.17 658,238 +0.06(+0.42%)
Oct 15, 2009 13.94 14.16 13.77 14.11 972,882 +0.11(+0.80%)
Oct 14, 2009 14.25 14.28 13.90 14.00 439,411 -0.01(-0.05%)
Oct 13, 2009 14.14 14.18 13.90 14.00 670,024 -0.04(-0.28%)
Oct 12, 2009 14.25 14.43 14.04 14.04 892,736 +0.00(+0.00%)
Oct 09, 2009 13.94 14.38 13.84 14.04 1,146,072 +0.70(+5.25%)
Oct 08, 2009 13.33 13.62 13.22 13.34 713,048 +0.07(+0.50%)
Oct 07, 2009 13.33 13.51 13.18 13.28 1,009,903 -0.03(-0.20%)
Oct 06, 2009 13.68 13.68 13.09 13.30 1,319,670 -0.24(-1.80%)
Oct 05, 2009 13.04 13.62 12.74 13.55 1,340,112 +0.65(+5.07%)
Oct 02, 2009 12.08 13.16 12.04 12.90 1,775,598 +0.80(+6.61%)
Oct 01, 2009 12.21 12.26 12.06 12.10 778,905 -0.15(-1.19%)
Sep 30, 2009 12.19 12.29 11.89 12.24 859,157 +0.13(+1.09%)
Sep 29, 2009 12.06 12.23 11.90 12.11 394,461 +0.09(+0.71%)
Sep 28, 2009 11.83 12.07 11.73 12.02 364,642 +0.28(+2.42%)
Sep 25, 2009 11.79 11.90 11.66 11.74 274,640 -0.05(-0.45%)
Sep 24, 2009 11.89 11.98 11.73 11.79 238,858 -0.02(-0.17%)
Sep 23, 2009 11.90 12.02 11.80 11.81 386,071 -0.09(-0.78%)
Sep 22, 2009 11.91 12.02 11.81 11.90 252,474 +0.04(+0.33%)
Sep 21, 2009 11.94 11.99 11.84 11.86 309,175 -0.15(-1.21%)
Sep 18, 2009 11.94 12.12 11.76 12.01 426,069 +0.10(+0.83%)
Sep 17, 2009 12.00 12.19 11.89 11.91 319,352 +0.01(+0.06%)
Sep 16, 2009 11.89 11.98 11.84 11.90 255,989 +0.03(+0.22%)
Sep 15, 2009 11.92 11.96 11.82 11.88 218,504 -0.04(-0.33%)
Sep 14, 2009 11.69 11.92 11.69 11.92 320,498 +0.19(+1.58%)
Sep 11, 2009 11.84 11.94 11.71 11.73 333,908 -0.11(-0.89%)
Sep 10, 2009 11.82 11.86 11.69 11.84 276,326 +0.07(+0.62%)
Sep 09, 2009 11.37 11.78 11.37 11.77 349,377 +0.34(+2.95%)
Sep 08, 2009 11.32 11.43 11.30 11.43 258,298 +0.17(+1.47%)
Sep 04, 2009 11.16 11.27 11.07 11.26 318,533 +0.13(+1.13%)
Sep 03, 2009 11.16 11.22 11.03 11.14 231,035 -0.01(-0.06%)
Sep 02, 2009 11.12 11.22 11.09 11.14 332,659 +0.02(+0.18%)
Sep 01, 2009 11.36 11.46 11.11 11.12 475,933 -0.27(-2.38%)
Aug 31, 2009 11.41 11.46 11.34 11.40 587,901 -0.09(-0.75%)
Aug 28, 2009 11.56 11.63 11.40 11.48 503,847 +0.05(+0.46%)
Aug 27, 2009 11.62 11.65 11.22 11.43 1,094,376 -0.22(-1.93%)
Aug 26, 2009 11.75 11.86 11.61 11.65 412,679 -0.15(-1.29%)
Aug 25, 2009 11.92 11.94 11.76 11.81 438,381 -0.09(-0.78%)
Aug 24, 2009 11.95 11.95 11.83 11.90 342,355 -0.01(-0.11%)
Aug 21, 2009 11.98 11.98 11.82 11.91 667,092 +0.02(+0.17%)
Aug 20, 2009 11.89 11.89 11.81 11.89 169,981 +0.00(+0.00%)
Aug 19, 2009 11.78 11.90 11.72 11.89 304,662 +0.00(+0.00%)
Aug 18, 2009 11.85 11.95 11.76 11.89 383,072 +0.13(+1.12%)
Aug 17, 2009 11.73 11.92 11.73 11.76 352,143 -0.13(-1.06%)
Aug 14, 2009 11.99 12.01 11.65 11.88 704,307 -0.11(-0.88%)
Aug 13, 2009 12.22 12.33 11.89 11.99 628,524 -0.19(-1.57%)
Aug 12, 2009 11.96 12.22 11.87 12.18 840,515 +0.24(+1.99%)
Aug 11, 2009 11.84 11.98 11.73 11.94 347,780 +0.07(+0.61%)
Aug 10, 2009 11.89 11.98 11.75 11.87 241,895 +0.01(+0.06%)
Aug 07, 2009 11.77 11.90 11.63 11.86 410,462 +0.21(+1.81%)
Aug 06, 2009 11.93 11.98 11.64 11.65 303,133 -0.22(-1.84%)
Aug 05, 2009 11.92 11.92 11.70 11.87 401,167 -0.01(-0.11%)
Aug 04, 2009 11.79 11.94 11.64 11.88 465,326 +0.09(+0.78%)
Aug 03, 2009 12.11 12.11 11.68 11.79 793,042 -0.11(-0.89%)
Jul 31, 2009 12.15 12.34 11.88 11.90 597,397 -0.32(-2.60%)
Jul 30, 2009 11.92 12.42 11.90 12.21 909,674 +0.40(+3.41%)
Jul 29, 2009 11.84 11.92 11.40 11.81 1,382,671 +0.64(+5.74%)
Jul 28, 2009 11.01 11.18 10.87 11.17 452,848 +0.28(+2.55%)
Jul 27, 2009 10.48 11.16 10.38 10.89 1,081,926 -0.60(-5.23%)
Jul 24, 2009 11.55 11.65 11.43 11.49 1,195 -0.06(-0.51%)
Jul 23, 2009 11.28 11.65 11.16 11.55 674,150 +0.32(+2.88%)
Jul 22, 2009 11.04 11.52 11.01 11.23 950,812 +0.18(+1.61%)
Jul 21, 2009 11.05 11.10 10.91 11.05 361,041 +0.15(+1.33%)
Jul 20, 2009 10.83 10.93 10.70 10.91 470,582 +0.15(+1.41%)
Jul 17, 2009 10.77 10.83 10.67 10.75 222,406 +0.01(+0.12%)
Jul 16, 2009 10.61 10.75 10.49 10.74 408,582 +0.11(+0.99%)
Jul 15, 2009 10.43 10.74 10.36 10.64 652,308 +0.36(+3.47%)
Jul 14, 2009 10.13 10.29 10.04 10.28 342,326 +0.15(+1.50%)
Jul 13, 2009 9.975 10.17 9.975 10.13 334,296 +0.19(+1.93%)
Jul 10, 2009 9.770 9.942 9.724 9.936 335,973 -0.01(-0.13%)
Jul 07, 2009 10.14 10.22 9.942 9.949 262,694 -0.17(-1.63%)
Jul 06, 2009 10.15 10.23 9.922 10.11 413,146 +1.04(+11.43%)
Jun 16, 2009 9.242 9.308 9.024 9.077 391,370 -0.07(-0.72%)
Jun 15, 2009 9.381 9.526 8.879 9.143 818,756 -0.35(-3.69%)
Jun 12, 2009 9.440 9.506 9.308 9.493 362,842 +0.00(+0.00%)
Jun 11, 2009 9.566 9.652 9.460 9.493 346,967 -0.08(-0.83%)
Jun 10, 2009 9.770 9.777 9.334 9.572 426,483 -0.11(-1.16%)
Jun 09, 2009 9.784 9.784 9.625 9.685 300,675 -0.07(-0.74%)
Jun 08, 2009 9.744 9.896 9.638 9.757 262,898 -0.09(-0.87%)
Jun 05, 2009 9.909 10.00 9.751 9.843 429,570 +0.01(+0.13%)
Jun 04, 2009 9.863 9.863 9.652 9.830 330,086 +0.00(+0.00%)
Jun 03, 2009 9.836 9.876 9.751 9.830 281,621 -0.06(-0.65%)
Jun 02, 2009 9.856 9.922 9.612 9.894 778,808 +0.02(+0.18%)
Jun 01, 2009 9.731 9.988 9.645 9.876 677,820 +0.29(+3.03%)
May 29, 2009 9.460 9.585 9.321 9.585 465,891 +0.18(+1.97%)
May 28, 2009 9.506 9.513 9.209 9.400 473,451 -0.03(-0.35%)
May 27, 2009 9.420 9.552 9.249 9.434 469,976 -0.03(-0.28%)
May 26, 2009 9.249 9.533 9.110 9.460 721,785 +0.20(+2.14%)
May 22, 2009 9.255 9.407 9.110 9.262 364,198 +0.03(+0.36%)
May 21, 2009 9.295 9.354 9.189 9.229 669,614 -0.04(-0.43%)
May 20, 2009 9.235 9.348 9.182 9.268 661,625 +0.08(+0.86%)
May 19, 2009 9.057 9.282 9.057 9.189 313,295 +0.09(+1.02%)
May 18, 2009 8.938 9.189 8.931 9.097 757,750 +0.25(+2.84%)
May 15, 2009 9.004 9.057 8.720 8.846 505,359 -0.18(-1.98%)
May 14, 2009 8.925 9.103 8.806 9.024 528,927 +0.13(+1.49%)
May 13, 2009 8.918 8.951 8.760 8.892 756,674 -0.15(-1.68%)
May 12, 2009 9.004 9.090 8.813 9.044 524,391 +0.10(+1.11%)
May 11, 2009 9.031 9.031 8.680 8.945 497,395 -0.04(-0.44%)
May 08, 2009 9.216 9.282 8.958 8.984 681,708 -0.05(-0.58%)
May 07, 2009 9.242 9.295 8.951 9.037 615,801 -0.11(-1.16%)
May 06, 2009 9.315 9.334 9.031 9.143 648,615 -0.09(-1.00%)
May 05, 2009 9.268 9.334 9.143 9.235 1,045,119 -0.13(-1.41%)
May 04, 2009 8.680 9.374 8.621 9.367 1,599,073 +0.81(+9.41%)
May 01, 2009 8.429 8.634 8.178 8.561 612,560 +0.09(+1.09%)
Apr 30, 2009 9.196 9.414 8.456 8.469 935,320 -0.61(-6.76%)
Apr 29, 2009 8.727 9.163 8.713 9.083 473,853 +0.32(+3.70%)
Apr 28, 2009 8.522 8.846 8.476 8.760 416,087 +0.20(+2.31%)
Apr 27, 2009 8.601 8.799 8.495 8.561 500,547 -0.18(-2.04%)
Apr 24, 2009 8.403 8.806 8.317 8.740 703,349 +0.40(+4.75%)
Apr 23, 2009 9.011 9.011 8.198 8.343 1,189,976 -0.71(-7.81%)
Apr 22, 2009 8.641 9.136 8.628 9.050 820,770 +0.27(+3.09%)
Apr 21, 2009 8.568 8.846 8.548 8.779 718,217 +0.20(+2.31%)
Apr 20, 2009 8.694 8.773 8.522 8.581 560,059 -0.36(-3.99%)
Apr 17, 2009 8.469 8.984 8.443 8.938 685,213 +0.49(+5.79%)
Apr 16, 2009 8.561 8.621 8.377 8.449 1,069,613 -0.01(-0.08%)
Apr 15, 2009 8.304 8.514 8.304 8.456 600,343 +0.09(+1.03%)
Apr 14, 2009 8.377 8.568 8.310 8.370 781,379 -0.14(-1.63%)
Apr 13, 2009 8.291 8.542 7.901 8.509 968,766 -0.09(-1.00%)
Apr 09, 2009 8.218 8.611 8.046 8.595 698,616 +0.59(+7.34%)
Apr 08, 2009 7.775 8.046 7.676 8.007 768,769 +0.32(+4.12%)
Apr 07, 2009 7.505 7.795 7.471 7.689 1,029,692 +0.09(+1.22%)
Apr 06, 2009 7.372 7.617 7.372 7.597 565,043 +0.15(+1.95%)
Apr 03, 2009 7.419 7.478 7.313 7.452 312,610 +0.00(+0.00%)
Apr 02, 2009 7.227 7.590 7.187 7.452 656,786 +0.43(+6.11%)
Apr 01, 2009 6.831 7.049 6.639 7.022 939,518 +0.09(+1.33%)
Mar 31, 2009 6.870 7.121 6.672 6.930 684,612 +0.21(+3.15%)
Mar 30, 2009 6.685 6.738 6.553 6.718 411,282 -0.20(-2.87%)
Mar 26, 2009 6.679 6.917 6.514 6.917 681,789 +0.40(+6.08%)
Mar 25, 2009 6.560 6.679 6.335 6.520 380,323 +0.04(+0.61%)
Mar 24, 2009 6.573 6.699 6.474 6.481 365,193 -0.22(-3.25%)
Mar 23, 2009 6.434 6.699 6.421 6.699 535,304 +0.39(+6.18%)
Mar 20, 2009 6.401 6.507 6.296 6.309 488,836 -0.07(-1.04%)
Mar 19, 2009 6.573 6.573 6.355 6.375 360,939 -0.14(-2.13%)
Mar 18, 2009 6.415 6.540 6.296 6.514 414,997 +0.08(+1.23%)
Mar 17, 2009 6.203 6.434 6.157 6.434 396,391 +0.24(+3.84%)
Mar 16, 2009 6.249 6.395 6.177 6.197 405,799 +0.04(+0.64%)
Mar 13, 2009 6.025 6.223 6.018 6.157 0 +0.13(+2.19%)
Mar 12, 2009 5.727 6.031 5.642 6.025 507,851 +0.25(+4.35%)
Mar 11, 2009 5.668 5.846 5.628 5.774 483,640 +0.18(+3.19%)
Mar 10, 2009 5.424 5.714 5.391 5.595 593,422 +0.28(+5.35%)
Mar 09, 2009 5.741 5.761 5.219 5.311 900,992 -0.51(-8.74%)
Mar 06, 2009 5.767 5.952 5.668 5.820 0 +0.03(+0.57%)
Mar 05, 2009 6.038 6.038 5.688 5.787 249,745 -0.30(-4.89%)
Mar 04, 2009 5.972 6.163 5.893 6.084 553,985 +0.22(+3.72%)
Mar 02, 2009 6.091 6.091 5.840 5.866 520,201 -0.34(-5.53%)
Feb 27, 2009 6.190 6.315 6.144 6.210 0 -0.03(-0.42%)
Feb 26, 2009 6.474 6.573 6.236 6.236 573,631 -0.15(-2.38%)
Feb 25, 2009 6.877 6.989 6.348 6.388 513,785 -0.58(-8.34%)
Feb 24, 2009 6.784 7.029 6.659 6.969 330,667 +0.29(+4.35%)
Feb 23, 2009 6.950 7.016 6.659 6.679 352,235 -0.20(-2.88%)
Feb 20, 2009 6.897 7.029 6.791 6.877 0 -0.13(-1.79%)
Feb 19, 2009 7.148 7.207 6.963 7.002 314,859 -0.15(-2.12%)
Feb 18, 2009 7.135 7.220 6.969 7.154 503,396 +0.00(+0.00%)
Feb 17, 2009 7.115 7.300 7.069 7.154 643,074 -0.21(-2.87%)
Feb 13, 2009 7.425 7.511 7.293 7.366 330,242 -0.03(-0.45%)
Feb 12, 2009 7.313 7.419 7.121 7.399 418,444 -0.01(-0.18%)
Feb 11, 2009 7.399 7.485 7.306 7.412 384,757 +0.03(+0.45%)
Feb 10, 2009 7.306 7.637 7.306 7.379 707,491 +0.02(+0.27%)
Feb 09, 2009 7.220 7.604 7.022 7.359 665,672 +0.13(+1.83%)
Feb 06, 2009 6.342 7.445 6.130 7.227 922,386 +1.00(+16.01%)
Feb 05, 2009 6.256 6.309 6.104 6.230 504,526 -0.03(-0.42%)
Feb 04, 2009 6.381 6.474 6.230 6.256 328,554 -0.15(-2.27%)
Feb 03, 2009 6.408 6.448 6.243 6.401 450,918 +0.03(+0.52%)
Feb 02, 2009 6.163 6.408 6.130 6.368 434,629 +0.10(+1.58%)
Jan 30, 2009 6.500 6.533 6.230 6.269 0 -0.18(-2.87%)
Jan 29, 2009 6.679 6.692 6.434 6.454 397,242 -0.28(-4.12%)
Jan 28, 2009 6.824 6.857 6.672 6.732 423,147 +0.05(+0.69%)
Jan 27, 2009 6.725 6.837 6.649 6.685 362,317 -0.02(-0.30%)
Jan 26, 2009 6.540 6.804 6.515 6.705 457,826 +0.20(+3.05%)
Jan 23, 2009 6.355 6.547 6.348 6.507 493,696 -0.01(-0.10%)
Jan 22, 2009 6.454 6.679 6.401 6.514 359,289 -0.11(-1.60%)
Jan 21, 2009 6.467 6.639 6.302 6.619 526,414 +0.24(+3.83%)
Jan 20, 2009 6.626 6.732 6.368 6.375 364,979 -0.32(-4.83%)
Jan 16, 2009 6.870 6.870 6.494 6.699 0 -0.10(-1.46%)
Jan 15, 2009 6.705 6.844 6.540 6.798 343,366 +0.11(+1.58%)
Jan 14, 2009 6.831 6.844 6.613 6.692 371,994 -0.26(-3.80%)
Jan 13, 2009 6.857 7.095 6.824 6.956 340,467 +0.11(+1.54%)
Jan 12, 2009 6.923 7.002 6.791 6.851 273,435 -0.07(-0.96%)
Jan 09, 2009 7.201 7.412 6.903 6.917 484,291 -0.32(-4.38%)
Jan 08, 2009 7.227 7.273 7.062 7.234 407,098 +0.00(+0.00%)
Jan 07, 2009 7.260 7.353 7.141 7.234 482,842 -0.15(-1.97%)
Jan 06, 2009 6.956 7.438 6.956 7.379 582,703 +0.40(+5.68%)
Jan 05, 2009 7.009 7.009 6.817 6.983 430,283 -0.01(-0.09%)
Jan 02, 2009 6.903 7.035 6.857 6.989 0 +0.10(+1.44%)
Jan 01, 2009 6.428 6.923 6.428 6.890 0 +0.00(+0.00%)
Dec 31, 2008 6.428 6.923 6.428 6.890 630,571 +0.50(+7.86%)
Dec 30, 2008 6.230 6.401 6.197 6.388 360,618 +0.20(+3.31%)
Dec 29, 2008 6.355 6.381 6.119 6.183 352,526 -0.17(-2.70%)
Dec 26, 2008 6.342 6.428 6.296 6.355 0 +0.03(+0.52%)
Dec 24, 2008 6.111 6.329 6.111 6.322 430,794 +0.24(+4.02%)
Dec 23, 2008 6.223 6.249 6.018 6.078 482,963 -0.16(-2.54%)
Dec 22, 2008 6.282 6.302 6.097 6.236 517,431 -0.01(-0.11%)
Dec 19, 2008 6.269 6.461 6.210 6.243 1,182,784 -0.03(-0.53%)
Dec 18, 2008 6.249 6.335 6.177 6.276 604,439 +0.09(+1.39%)
Dec 17, 2008 6.223 6.263 6.144 6.190 476,081 -0.05(-0.85%)
Dec 16, 2008 6.276 6.309 6.071 6.243 878,715 +0.09(+1.50%)
Dec 15, 2008 6.368 6.428 6.064 6.150 759,104 -0.20(-3.22%)
Dec 12, 2008 6.434 6.507 6.183 6.355 0 -0.20(-3.02%)
Dec 11, 2008 6.692 6.864 6.474 6.553 513,586 -0.14(-2.07%)
Dec 10, 2008 6.745 6.917 6.626 6.692 424,023 +0.03(+0.50%)
Dec 09, 2008 6.870 7.207 6.659 6.659 853,880 -0.34(-4.82%)
Dec 08, 2008 6.771 7.121 6.699 6.996 753,149 +0.39(+5.90%)
Dec 05, 2008 6.348 6.639 6.197 6.606 0 +0.03(+0.50%)
Dec 04, 2008 6.672 6.969 6.388 6.573 706,431 -0.20(-3.02%)
Dec 03, 2008 6.613 7.042 6.494 6.778 712,521 -0.03(-0.39%)
Dec 02, 2008 6.170 6.831 6.170 6.804 952,571 +0.57(+9.23%)
Dec 01, 2008 7.042 7.042 6.190 6.230 557,347 -0.88(-12.36%)
Nov 28, 2008 6.917 7.108 6.910 7.108 227,995 +0.10(+1.41%)
Nov 26, 2008 6.348 7.009 6.306 7.009 536,550 +0.53(+8.15%)
Nov 25, 2008 6.163 6.481 6.084 6.481 540,280 +0.32(+5.26%)
Nov 24, 2008 6.230 6.573 6.025 6.157 1,112,499 +0.01(+0.11%)
Nov 21, 2008 6.243 6.243 5.562 6.150 771,421 +0.15(+2.42%)
Nov 20, 2008 6.514 6.652 5.985 6.005 472,996 -0.57(-8.73%)
Nov 19, 2008 7.009 7.102 6.566 6.580 457,378 -0.41(-5.86%)
Nov 18, 2008 7.458 7.458 6.666 6.989 532,457 -0.30(-4.08%)
Nov 17, 2008 6.950 7.491 6.857 7.287 485,108 +0.31(+4.45%)
Nov 14, 2008 7.419 7.478 6.976 6.976 0 -0.55(-7.29%)
Nov 13, 2008 6.963 7.531 6.626 7.524 821,545 +0.59(+8.48%)
Nov 12, 2008 7.399 7.438 6.917 6.936 538,245 -0.57(-7.65%)
Nov 11, 2008 7.703 7.769 7.498 7.511 365,574 -0.24(-3.07%)
Nov 10, 2008 8.106 8.132 7.643 7.749 527,466 -0.17(-2.17%)
Nov 07, 2008 7.927 8.053 7.736 7.921 0 +0.02(+0.25%)
Nov 06, 2008 8.026 8.231 7.888 7.901 572,216 -0.13(-1.56%)
Nov 05, 2008 8.462 8.568 7.967 8.026 455,849 -0.51(-5.96%)
Nov 04, 2008 8.495 8.674 8.324 8.535 522,355 +0.09(+1.10%)
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.