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

Nu Skin Enterprises (NY: NUS )

13.39 -0.26 (-1.90%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 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 (%)
Jun 30, 2003 6.849 6.975 6.849 6.942 769,238 +0.09(+1.36%)
Jun 27, 2003 6.802 6.949 6.782 6.849 243,416 -0.02(-0.29%)
Jun 26, 2003 6.809 6.875 6.743 6.869 205,330 +0.05(+0.78%)
Jun 25, 2003 6.782 6.842 6.736 6.816 222,943 +0.03(+0.39%)
Jun 24, 2003 6.723 6.849 6.683 6.789 209,244 +0.07(+0.99%)
Jun 23, 2003 6.643 6.776 6.623 6.723 360,382 +0.09(+1.40%)
Jun 20, 2003 6.636 6.676 6.610 6.630 329,824 +0.02(+0.30%)
Jun 19, 2003 6.650 6.709 6.596 6.610 311,759 -0.04(-0.60%)
Jun 18, 2003 6.709 6.743 6.630 6.650 248,233 -0.05(-0.69%)
Jun 17, 2003 6.643 6.769 6.630 6.696 97,697 +0.12(+1.82%)
Jun 16, 2003 6.656 6.663 6.557 6.577 301,071 -0.12(-1.79%)
Jun 13, 2003 6.424 6.709 6.424 6.696 436,252 +0.28(+4.35%)
Jun 12, 2003 6.450 6.530 6.417 6.417 94,687 -0.10(-1.53%)
Jun 11, 2003 6.344 6.577 6.211 6.517 251,244 +0.24(+3.81%)
Jun 10, 2003 6.185 6.278 6.158 6.278 429,629 +0.07(+1.07%)
Jun 09, 2003 6.344 6.351 6.125 6.211 254,405 -0.20(-3.11%)
Jun 06, 2003 6.450 6.497 6.344 6.410 1,103,126 +0.03(+0.42%)
Jun 05, 2003 6.410 6.550 6.344 6.384 463,198 -0.03(-0.52%)
Jun 04, 2003 6.304 6.444 6.191 6.417 436,252 +0.07(+1.15%)
Jun 03, 2003 6.616 6.663 6.005 6.344 1,126,911 -0.32(-4.79%)
Jun 02, 2003 6.643 6.676 6.543 6.663 622,616 +0.02(+0.30%)
May 30, 2003 6.643 6.643 6.577 6.643 132,170 +0.01(+0.10%)
May 29, 2003 6.636 6.643 6.543 6.636 118,622 +0.01(+0.20%)
May 28, 2003 6.570 6.623 6.563 6.623 160,772 +0.05(+0.81%)
May 27, 2003 6.577 6.643 6.570 6.570 232,276 -0.01(-0.20%)
May 23, 2003 6.577 6.596 6.523 6.583 372,425 +0.01(+0.10%)
May 22, 2003 6.663 6.663 6.543 6.577 463,951 -0.07(-1.10%)
May 21, 2003 6.616 6.703 6.570 6.650 220,233 +0.03(+0.50%)
May 20, 2003 6.676 6.782 6.577 6.616 391,844 -0.03(-0.40%)
May 19, 2003 6.517 6.696 6.510 6.643 460,489 +0.10(+1.52%)
May 16, 2003 6.643 6.663 6.543 6.543 162,879 -0.11(-1.70%)
May 15, 2003 6.650 6.716 6.643 6.656 156,858 +0.01(+0.20%)
May 14, 2003 6.809 6.829 6.616 6.643 324,856 -0.12(-1.77%)
May 13, 2003 6.782 6.829 6.743 6.763 296,555 -0.09(-1.26%)
May 12, 2003 6.909 6.909 6.809 6.849 312,512 +0.30(+4.56%)
May 09, 2003 6.278 6.550 6.211 6.550 319,738 +0.37(+6.02%)
May 08, 2003 6.158 6.205 6.112 6.178 197,051 +0.02(+0.32%)
May 07, 2003 6.045 6.158 6.045 6.158 245,825 +0.06(+0.98%)
May 06, 2003 6.045 6.112 6.038 6.098 91,224 +0.01(+0.11%)
May 05, 2003 6.038 6.138 6.038 6.092 144,815 -0.01(-0.22%)
May 02, 2003 5.979 6.112 5.945 6.105 342,469 +0.16(+2.68%)
May 01, 2003 5.979 6.045 5.932 5.945 159,718 -0.03(-0.56%)
Apr 30, 2003 5.945 6.112 5.932 5.979 83,697 +0.07(+1.12%)
Apr 29, 2003 6.178 6.178 5.912 5.912 181,094 -0.23(-3.78%)
Apr 28, 2003 5.979 6.218 5.979 6.145 291,738 +0.27(+4.52%)
Apr 25, 2003 5.985 6.012 5.879 5.879 210,750 -0.11(-1.78%)
Apr 24, 2003 6.145 6.145 5.959 5.985 194,642 -0.13(-2.07%)
Apr 23, 2003 6.012 6.151 5.813 6.112 531,692 -0.02(-0.33%)
Apr 22, 2003 6.145 6.211 6.052 6.131 282,405 +0.03(+0.44%)
Apr 21, 2003 6.477 6.477 6.045 6.105 333,436 -0.26(-4.07%)
Apr 17, 2003 6.643 6.676 6.311 6.364 261,631 -0.27(-4.01%)
Apr 16, 2003 6.709 6.729 6.596 6.630 98,450 -0.04(-0.60%)
Apr 15, 2003 6.763 6.763 6.643 6.670 150,836 -0.13(-1.86%)
Apr 14, 2003 6.643 6.856 6.643 6.796 284,813 +0.05(+0.79%)
Apr 11, 2003 6.776 6.836 6.696 6.743 85,504 -0.07(-0.98%)
Apr 10, 2003 6.842 6.935 6.769 6.809 95,740 -0.03(-0.49%)
Apr 09, 2003 6.696 6.955 6.696 6.842 190,126 +0.06(+0.88%)
Apr 08, 2003 6.882 6.955 6.776 6.782 72,708 -0.11(-1.64%)
Apr 07, 2003 6.709 6.962 6.709 6.895 194,793 +0.36(+5.49%)
Apr 04, 2003 6.656 6.769 6.537 6.537 254,706 -0.05(-0.81%)
Apr 03, 2003 6.955 6.955 6.550 6.590 1,168,760 -0.37(-5.34%)
Apr 02, 2003 6.875 6.975 6.856 6.962 626,229 +0.13(+1.95%)
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.