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

Nu Skin Enterprises (NY: NUS )

13.37 -0.29 (-2.09%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Apr 30, 2009 9.247 9.466 8.503 8.516 930,132 -0.62(-6.76%)
Apr 29, 2009 8.775 9.214 8.762 9.134 471,225 +0.33(+3.70%)
Apr 28, 2009 8.569 8.895 8.523 8.809 413,779 +0.20(+2.31%)
Apr 27, 2009 8.649 8.848 8.543 8.609 497,770 -0.18(-2.04%)
Apr 24, 2009 8.450 8.855 8.363 8.789 699,448 +0.40(+4.75%)
Apr 23, 2009 9.061 9.061 8.244 8.390 1,183,375 -0.71(-7.81%)
Apr 22, 2009 8.689 9.187 8.676 9.101 816,217 +0.27(+3.09%)
Apr 21, 2009 8.616 8.895 8.596 8.828 714,233 +0.20(+2.31%)
Apr 20, 2009 8.742 8.822 8.569 8.629 556,952 -0.36(-3.99%)
Apr 17, 2009 8.516 9.034 8.490 8.988 681,412 +0.49(+5.79%)
Apr 16, 2009 8.609 8.669 8.423 8.496 1,063,680 -0.01(-0.08%)
Apr 15, 2009 8.350 8.561 8.350 8.503 597,013 +0.09(+1.03%)
Apr 14, 2009 8.423 8.616 8.357 8.417 777,044 -0.14(-1.63%)
Apr 13, 2009 8.337 8.589 7.945 8.556 963,393 -0.09(-1.00%)
Apr 09, 2009 8.264 8.659 8.091 8.642 694,740 +0.59(+7.34%)
Apr 08, 2009 7.819 8.091 7.719 8.051 764,505 +0.32(+4.12%)
Apr 07, 2009 7.546 7.839 7.513 7.732 1,023,980 +0.09(+1.22%)
Apr 06, 2009 7.414 7.659 7.414 7.639 561,909 +0.15(+1.95%)
Apr 03, 2009 7.460 7.520 7.354 7.493 310,876 +0.00(+0.00%)
Apr 02, 2009 7.267 7.633 7.228 7.493 653,143 +0.43(+6.11%)
Apr 01, 2009 6.869 7.088 6.676 7.061 934,306 +0.09(+1.33%)
Mar 31, 2009 6.909 7.161 6.709 6.968 680,814 +0.21(+3.15%)
Mar 30, 2009 6.723 6.776 6.590 6.756 409,001 -0.20(-2.87%)
Mar 26, 2009 6.716 6.955 6.550 6.955 678,007 +0.40(+6.08%)
Mar 25, 2009 6.596 6.716 6.371 6.557 378,213 +0.04(+0.61%)
Mar 24, 2009 6.610 6.736 6.510 6.517 363,167 -0.22(-3.25%)
Mar 23, 2009 6.470 6.736 6.457 6.736 532,335 +0.39(+6.18%)
Mar 20, 2009 6.437 6.543 6.331 6.344 486,125 -0.07(-1.04%)
Mar 19, 2009 6.610 6.610 6.391 6.410 358,937 -0.14(-2.13%)
Mar 18, 2009 6.450 6.577 6.331 6.550 412,695 +0.08(+1.23%)
Mar 17, 2009 6.238 6.470 6.191 6.470 394,193 +0.24(+3.84%)
Mar 16, 2009 6.284 6.430 6.211 6.231 403,548 +0.04(+0.64%)
Mar 13, 2009 6.058 6.258 6.052 6.191 0 +0.13(+2.19%)
Mar 12, 2009 5.759 6.065 5.673 6.058 505,034 +0.25(+4.35%)
Mar 11, 2009 5.700 5.879 5.660 5.806 480,957 +0.18(+3.19%)
Mar 10, 2009 5.454 5.746 5.421 5.627 590,130 +0.29(+5.35%)
Mar 09, 2009 5.773 5.793 5.248 5.341 895,995 -0.51(-8.74%)
Mar 06, 2009 5.799 5.985 5.700 5.852 0 +0.03(+0.57%)
Mar 05, 2009 6.072 6.072 5.720 5.819 248,360 -0.30(-4.89%)
Mar 04, 2009 6.005 6.198 5.926 6.118 550,912 +0.22(+3.72%)
Mar 02, 2009 6.125 6.125 5.872 5.899 517,316 -0.35(-5.53%)
Feb 27, 2009 6.224 6.351 6.178 6.244 0 -0.03(-0.42%)
Feb 26, 2009 6.510 6.610 6.271 6.271 570,449 -0.15(-2.38%)
Feb 25, 2009 6.915 7.028 6.384 6.424 510,935 -0.58(-8.34%)
Feb 24, 2009 6.822 7.068 6.696 7.008 328,833 +0.29(+4.35%)
Feb 23, 2009 6.988 7.055 6.696 6.716 350,281 -0.20(-2.88%)
Feb 20, 2009 6.935 7.068 6.829 6.915 0 -0.13(-1.79%)
Feb 19, 2009 7.188 7.247 7.002 7.042 313,113 -0.15(-2.12%)
Feb 18, 2009 7.174 7.261 7.008 7.194 500,603 +0.00(+0.00%)
Feb 17, 2009 7.154 7.340 7.108 7.194 639,507 -0.21(-2.87%)
Feb 13, 2009 7.467 7.553 7.334 7.407 328,410 -0.03(-0.45%)
Feb 12, 2009 7.354 7.460 7.161 7.440 416,123 -0.01(-0.18%)
Feb 11, 2009 7.440 7.526 7.347 7.453 382,622 +0.03(+0.45%)
Feb 10, 2009 7.347 7.679 7.347 7.420 703,566 +0.02(+0.27%)
Feb 09, 2009 7.261 7.646 7.061 7.400 661,979 +0.13(+1.83%)
Feb 06, 2009 6.377 7.487 6.165 7.267 917,270 +1.00(+16.01%)
Feb 05, 2009 6.291 6.344 6.138 6.264 501,728 -0.03(-0.42%)
Feb 04, 2009 6.417 6.510 6.264 6.291 326,731 -0.15(-2.27%)
Feb 03, 2009 6.444 6.484 6.278 6.437 448,417 +0.03(+0.52%)
Feb 02, 2009 6.198 6.444 6.165 6.404 432,218 +0.10(+1.58%)
Jan 30, 2009 6.537 6.570 6.264 6.304 0 -0.19(-2.87%)
Jan 29, 2009 6.716 6.729 6.470 6.490 395,039 -0.28(-4.12%)
Jan 28, 2009 6.862 6.895 6.709 6.769 420,800 +0.05(+0.69%)
Jan 27, 2009 6.763 6.875 6.686 6.723 360,307 -0.02(-0.30%)
Jan 26, 2009 6.577 6.842 6.552 6.743 455,286 +0.20(+3.05%)
Jan 23, 2009 6.391 6.583 6.384 6.543 490,957 -0.01(-0.10%)
Jan 22, 2009 6.490 6.716 6.437 6.550 357,296 -0.11(-1.60%)
Jan 21, 2009 6.503 6.676 6.337 6.656 523,494 +0.25(+3.83%)
Jan 20, 2009 6.663 6.769 6.404 6.410 362,955 -0.33(-4.83%)
Jan 16, 2009 6.909 6.909 6.530 6.736 0 -0.10(-1.46%)
Jan 15, 2009 6.743 6.882 6.577 6.836 341,461 +0.11(+1.58%)
Jan 14, 2009 6.869 6.882 6.650 6.729 369,931 -0.27(-3.80%)
Jan 13, 2009 6.895 7.135 6.862 6.995 338,579 +0.11(+1.54%)
Jan 12, 2009 6.962 7.042 6.829 6.889 271,918 -0.07(-0.96%)
Jan 09, 2009 7.241 7.453 6.942 6.955 481,604 -0.32(-4.38%)
Jan 08, 2009 7.267 7.314 7.101 7.274 404,840 +0.00(+0.00%)
Jan 07, 2009 7.301 7.394 7.181 7.274 480,164 -0.15(-1.97%)
Jan 06, 2009 6.995 7.480 6.995 7.420 579,471 +0.40(+5.68%)
Jan 05, 2009 7.048 7.048 6.856 7.022 427,896 -0.01(-0.09%)
Jan 02, 2009 6.942 7.075 6.895 7.028 0 +0.10(+1.44%)
Jan 01, 2009 6.464 6.962 6.464 6.929 0 +0.00(+0.00%)
Dec 31, 2008 6.464 6.962 6.464 6.929 627,073 +0.50(+7.86%)
Dec 30, 2008 6.264 6.437 6.231 6.424 358,618 +0.21(+3.31%)
Dec 29, 2008 6.391 6.417 6.153 6.218 350,570 -0.17(-2.70%)
Dec 26, 2008 6.377 6.464 6.331 6.391 0 +0.03(+0.52%)
Dec 24, 2008 6.145 6.364 6.145 6.357 428,405 +0.25(+4.02%)
Dec 23, 2008 6.258 6.284 6.052 6.112 480,284 -0.16(-2.54%)
Dec 22, 2008 6.317 6.337 6.131 6.271 514,561 -0.01(-0.11%)
Dec 19, 2008 6.304 6.497 6.244 6.278 1,176,223 -0.03(-0.53%)
Dec 18, 2008 6.284 6.371 6.211 6.311 601,086 +0.09(+1.39%)
Dec 17, 2008 6.258 6.298 6.178 6.224 473,441 -0.05(-0.85%)
Dec 16, 2008 6.311 6.344 6.105 6.278 873,840 +0.09(+1.50%)
Dec 15, 2008 6.404 6.464 6.098 6.185 754,893 -0.21(-3.22%)
Dec 12, 2008 6.470 6.543 6.218 6.391 0 -0.20(-3.02%)
Dec 11, 2008 6.729 6.902 6.510 6.590 510,737 -0.14(-2.07%)
Dec 10, 2008 6.782 6.955 6.663 6.729 421,671 +0.03(+0.50%)
Dec 09, 2008 6.909 7.247 6.696 6.696 849,144 -0.34(-4.82%)
Dec 08, 2008 6.809 7.161 6.736 7.035 748,971 +0.39(+5.90%)
Dec 05, 2008 6.384 6.676 6.231 6.643 0 +0.03(+0.50%)
Dec 04, 2008 6.709 7.008 6.424 6.610 702,513 -0.21(-3.02%)
Dec 03, 2008 6.650 7.081 6.530 6.816 708,569 -0.03(-0.39%)
Dec 02, 2008 6.205 6.869 6.205 6.842 947,287 +0.58(+9.23%)
Dec 01, 2008 7.081 7.081 6.224 6.264 554,256 -0.88(-12.36%)
Nov 28, 2008 6.955 7.148 6.949 7.148 226,731 +0.10(+1.41%)
Nov 26, 2008 6.384 7.048 6.341 7.048 533,574 +0.53(+8.16%)
Nov 25, 2008 6.198 6.517 6.118 6.517 537,283 +0.33(+5.26%)
Nov 24, 2008 6.264 6.610 6.058 6.191 1,106,328 +0.01(+0.11%)
Nov 21, 2008 6.278 6.278 5.593 6.185 767,142 +0.15(+2.42%)
Nov 20, 2008 6.550 6.689 6.019 6.038 470,373 -0.58(-8.74%)
Nov 19, 2008 7.048 7.141 6.603 6.616 454,840 -0.41(-5.86%)
Nov 18, 2008 7.500 7.500 6.703 7.028 529,503 -0.30(-4.08%)
Nov 17, 2008 6.988 7.533 6.895 7.327 482,417 +0.31(+4.45%)
Nov 14, 2008 7.460 7.520 7.015 7.015 0 -0.55(-7.29%)
Nov 13, 2008 7.002 7.573 6.663 7.566 816,988 +0.59(+8.48%)
Nov 12, 2008 7.440 7.480 6.955 6.975 535,260 -0.58(-7.65%)
Nov 11, 2008 7.746 7.812 7.540 7.553 363,547 -0.24(-3.07%)
Nov 10, 2008 8.151 8.177 7.686 7.792 524,540 -0.17(-2.17%)
Nov 07, 2008 7.972 8.098 7.779 7.965 0 +0.02(+0.25%)
Nov 06, 2008 8.071 8.277 7.932 7.945 569,042 -0.13(-1.56%)
Nov 05, 2008 8.510 8.616 8.011 8.071 453,320 -0.51(-5.96%)
Nov 04, 2008 8.543 8.722 8.370 8.583 519,458 +0.09(+1.10%)
Nov 03, 2008 8.530 8.749 8.350 8.490 641,681 -0.07(-0.85%)
Oct 31, 2008 8.390 8.569 7.965 8.563 861,149 +0.13(+1.50%)
Oct 30, 2008 7.839 8.476 7.799 8.437 437,685 +0.62(+7.99%)
Oct 29, 2008 7.513 8.045 7.141 7.812 934,402 -0.04(-0.51%)
Oct 28, 2008 7.560 7.885 7.307 7.852 939,004 +0.47(+6.39%)
Oct 27, 2008 7.493 7.712 7.380 7.380 821,835 -0.40(-5.12%)
Oct 24, 2008 8.237 8.237 7.626 7.779 736,326 -0.80(-9.30%)
Oct 23, 2008 8.722 8.785 8.244 8.576 514,426 -0.06(-0.69%)
Oct 22, 2008 8.802 8.868 8.483 8.636 395,313 -0.33(-3.70%)
Oct 21, 2008 8.769 9.068 8.596 8.968 593,210 +0.19(+2.20%)
Oct 20, 2008 8.383 8.795 8.257 8.775 406,345 +0.39(+4.68%)
Oct 17, 2008 7.759 8.722 7.759 8.383 0 -0.38(-4.32%)
Oct 16, 2008 8.344 8.888 8.131 8.762 581,081 +0.42(+5.02%)
Oct 15, 2008 9.008 9.008 8.344 8.344 351,638 -0.75(-8.25%)
Oct 14, 2008 9.453 9.460 8.815 9.094 559,409 -0.13(-1.44%)
Oct 13, 2008 8.735 9.227 8.549 9.227 729,481 +0.82(+9.80%)
Oct 10, 2008 7.400 8.696 7.321 8.403 0 +0.60(+7.66%)
Oct 09, 2008 8.888 8.968 7.805 7.805 1,123,810 -1.09(-12.25%)
Oct 08, 2008 9.234 9.499 8.868 8.895 863,345 -0.52(-5.50%)
Oct 07, 2008 9.513 9.719 9.367 9.413 604,249 -0.04(-0.42%)
Oct 06, 2008 9.818 9.998 9.227 9.453 792,668 -0.54(-5.39%)
Oct 03, 2008 10.46 10.58 9.951 9.991 0 -0.34(-3.28%)
Oct 02, 2008 10.60 10.73 10.31 10.33 548,171 -0.36(-3.36%)
Oct 01, 2008 10.62 10.85 10.56 10.69 405,993 -0.09(-0.80%)
Sep 30, 2008 10.90 10.90 10.64 10.77 589,010 +0.04(+0.37%)
Sep 29, 2008 10.80 11.05 10.38 10.73 754,723 -0.23(-2.06%)
Sep 26, 2008 10.93 11.11 10.79 10.96 0 -0.10(-0.90%)
Sep 25, 2008 11.00 11.13 10.87 11.06 326,841 +0.13(+1.22%)
Sep 24, 2008 11.18 11.20 10.89 10.93 339,592 -0.28(-2.49%)
Sep 23, 2008 11.47 11.68 11.15 11.21 681,302 -0.28(-2.43%)
Sep 22, 2008 11.36 11.67 11.36 11.49 535,452 +0.02(+0.17%)
Sep 19, 2008 11.11 11.68 11.09 11.47 0 +0.48(+4.35%)
Sep 18, 2008 11.07 11.19 10.69 10.99 979,480 +0.14(+1.29%)
Sep 17, 2008 11.35 11.35 10.83 10.85 629,444 -0.62(-5.39%)
Sep 16, 2008 10.88 11.47 10.80 11.47 679,291 +0.41(+3.73%)
Sep 15, 2008 11.14 11.36 11.05 11.05 310,749 -0.24(-2.12%)
Sep 12, 2008 11.21 11.33 11.06 11.29 0 +0.03(+0.24%)
Sep 11, 2008 11.18 11.29 11.07 11.27 304,696 -0.03(-0.24%)
Sep 10, 2008 11.03 11.41 11.03 11.29 437,315 +0.17(+1.55%)
Sep 09, 2008 11.29 11.47 11.12 11.12 370,521 -0.21(-1.88%)
Sep 08, 2008 11.24 11.33 11.06 11.33 635,423 +0.35(+3.14%)
Sep 05, 2008 10.99 11.07 10.92 10.99 0 -0.09(-0.78%)
Sep 04, 2008 11.10 11.21 11.01 11.07 378,009 -0.08(-0.71%)
Sep 03, 2008 11.29 11.32 11.10 11.15 572,254 -0.17(-1.52%)
Sep 02, 2008 11.27 11.42 11.15 11.33 461,353 +0.20(+1.79%)
Aug 29, 2008 11.21 11.29 10.89 11.13 0 -0.17(-1.47%)
Aug 28, 2008 11.20 11.32 11.11 11.29 317,341 +0.09(+0.83%)
Aug 27, 2008 11.21 11.29 11.07 11.20 337,424 -0.06(-0.53%)
Aug 26, 2008 11.17 11.32 11.09 11.26 274,419 +0.09(+0.83%)
Aug 25, 2008 11.29 11.29 11.04 11.17 229,589 -0.15(-1.29%)
Aug 22, 2008 11.17 11.39 11.09 11.31 0 +0.14(+1.25%)
Aug 21, 2008 11.37 11.37 11.09 11.17 259,585 -0.23(-2.04%)
Aug 20, 2008 11.53 11.61 11.31 11.41 306,129 -0.09(-0.81%)
Aug 19, 2008 11.55 11.60 11.36 11.50 279,463 -0.09(-0.75%)
Aug 18, 2008 11.84 11.84 11.51 11.59 364,293 -0.08(-0.68%)
Aug 15, 2008 11.68 11.80 11.57 11.66 0 +0.03(+0.23%)
Aug 14, 2008 11.44 11.83 11.44 11.64 553,791 +0.10(+0.86%)
Aug 13, 2008 11.39 11.68 11.04 11.54 600,513 +0.16(+1.40%)
Aug 12, 2008 11.35 11.50 11.26 11.38 686,634 +0.07(+0.59%)
Aug 11, 2008 11.25 11.37 11.20 11.31 581,684 +0.04(+0.35%)
Aug 08, 2008 11.03 11.49 10.99 11.27 365,640 +0.29(+2.60%)
Aug 07, 2008 10.96 11.13 10.71 10.99 470,054 -0.11(-1.02%)
Aug 06, 2008 11.09 11.17 10.93 11.10 265,615 +0.01(+0.06%)
Aug 05, 2008 11.33 11.33 10.92 11.09 364,614 +0.16(+1.46%)
Aug 04, 2008 10.77 11.05 10.57 10.93 594,693 +0.17(+1.54%)
Aug 01, 2008 10.77 10.96 10.68 10.77 811,589 +0.03(+0.31%)
Jul 31, 2008 10.96 11.02 10.04 10.73 1,137,825 -0.70(-6.10%)
Jul 30, 2008 11.20 11.47 11.12 11.43 708,719 +0.34(+3.05%)
Jul 29, 2008 11.09 11.18 11.01 11.09 534,396 +0.00(+0.00%)
Jul 28, 2008 11.07 11.11 10.83 11.09 379,229 -0.03(-0.30%)
Jul 25, 2008 10.96 11.22 10.96 11.13 358,186 +0.24(+2.20%)
Jul 24, 2008 10.86 11.01 10.77 10.89 338,618 -0.04(-0.36%)
Jul 23, 2008 10.91 11.19 10.87 10.93 429,221 +0.02(+0.18%)
Jul 22, 2008 10.56 10.91 10.50 10.91 540,116 +0.37(+3.47%)
Jul 21, 2008 10.56 10.58 10.46 10.54 230,682 +0.05(+0.44%)
Jul 18, 2008 10.50 10.61 10.30 10.50 381,998 -0.01(-0.06%)
Jul 17, 2008 10.18 10.62 9.991 10.50 610,424 +0.31(+3.06%)
Jul 16, 2008 10.06 10.40 10.00 10.19 428,518 +0.19(+1.86%)
Jul 15, 2008 9.944 10.16 9.758 10.00 623,954 -0.09(-0.86%)
Jul 14, 2008 10.32 10.34 9.918 10.09 896,615 -0.17(-1.68%)
Jul 11, 2008 10.08 10.40 10.02 10.26 666,655 +0.07(+0.72%)
Jul 10, 2008 10.18 10.35 10.07 10.19 538,276 +0.01(+0.13%)
Jul 09, 2008 10.11 10.24 9.984 10.18 433,040 +0.05(+0.46%)
Jul 08, 2008 9.951 10.16 9.931 10.13 440,640 +0.21(+2.14%)
Jul 07, 2008 9.785 9.964 9.692 9.918 359,035 +0.19(+1.98%)
Jul 04, 2008 9.705 9.845 9.639 9.725 106,624 +0.00(+0.00%)
Jul 03, 2008 9.705 9.845 9.639 9.725 106,624 +0.03(+0.27%)
Jul 02, 2008 10.00 10.05 9.646 9.699 302,860 -0.33(-3.31%)
Jul 01, 2008 9.845 10.04 9.778 10.03 471,810 +0.12(+1.21%)
Jun 30, 2008 10.06 10.20 9.905 9.911 385,761 -0.19(-1.84%)
Jun 27, 2008 10.24 10.34 10.00 10.10 684,092 -0.15(-1.43%)
Jun 26, 2008 10.33 10.38 10.24 10.24 407,771 -0.22(-2.10%)
Jun 25, 2008 10.26 10.48 10.26 10.46 823,000 +0.19(+1.81%)
Jun 24, 2008 10.33 10.41 10.24 10.28 536,180 -0.08(-0.77%)
Jun 23, 2008 10.42 10.56 10.31 10.36 224,537 -0.05(-0.45%)
Jun 20, 2008 10.42 10.64 10.22 10.40 919,530 -0.13(-1.26%)
Jun 19, 2008 10.62 10.63 10.48 10.54 483,481 -0.09(-0.81%)
Jun 18, 2008 10.79 10.82 10.54 10.62 481,401 -0.18(-1.66%)
Jun 17, 2008 10.93 11.01 10.79 10.80 195,181 -0.17(-1.57%)
Jun 16, 2008 10.99 11.01 10.85 10.97 177,115 -0.03(-0.30%)
Jun 13, 2008 11.05 11.17 10.87 11.01 306,665 +0.05(+0.42%)
Jun 12, 2008 11.07 11.17 10.93 10.96 249,522 -0.01(-0.06%)
Jun 11, 2008 11.17 11.22 10.96 10.97 370,587 -0.23(-2.08%)
Jun 10, 2008 11.28 11.30 10.96 11.20 451,893 +0.06(+0.54%)
Jun 09, 2008 11.31 11.37 11.05 11.14 347,468 -0.18(-1.58%)
Jun 06, 2008 11.69 11.69 11.32 11.32 375,102 -0.46(-3.89%)
Jun 05, 2008 11.48 12.04 11.48 11.78 625,529 +0.31(+2.66%)
Jun 04, 2008 11.26 11.70 11.15 11.47 710,905 +0.19(+1.71%)
Jun 03, 2008 11.23 11.32 11.02 11.28 768,884 -0.07(-0.59%)
Jun 02, 2008 11.39 11.41 10.86 11.35 795,240 -0.04(-0.35%)
May 30, 2008 11.55 11.68 11.32 11.39 560,033 -0.17(-1.44%)
May 29, 2008 11.39 11.65 11.33 11.55 375,112 +0.15(+1.28%)
May 28, 2008 11.47 11.47 11.28 11.41 492,812 -0.03(-0.29%)
May 27, 2008 11.03 11.45 11.03 11.44 657,689 +0.41(+3.73%)
May 26, 2008 11.11 11.19 10.99 11.03 0 +0.00(+0.00%)
May 23, 2008 11.11 11.19 10.99 11.03 393,338 -0.19(-1.66%)
May 22, 2008 10.97 11.25 10.97 11.21 527,400 +0.26(+2.37%)
May 21, 2008 11.10 11.25 10.86 10.95 509,705 -0.14(-1.26%)
May 20, 2008 10.94 11.11 10.94 11.09 245,367 +0.07(+0.60%)
May 19, 2008 11.12 11.19 10.96 11.03 535,752 -0.12(-1.07%)
May 16, 2008 11.19 11.27 10.96 11.15 513,664 -0.03(-0.30%)
May 15, 2008 11.24 11.31 11.17 11.18 500,194 -0.10(-0.88%)
May 14, 2008 11.38 11.52 11.25 11.28 427,664 -0.13(-1.11%)
May 13, 2008 11.41 11.43 11.29 11.41 280,421 +0.02(+0.17%)
May 12, 2008 11.25 11.45 11.22 11.39 802,926 +0.20(+1.78%)
May 09, 2008 11.17 11.29 11.11 11.19 207,528 -0.11(-1.00%)
May 08, 2008 11.43 11.47 11.19 11.30 635,471 -0.09(-0.82%)
May 07, 2008 11.55 11.67 11.37 11.39 400,560 -0.17(-1.44%)
May 06, 2008 11.77 11.78 11.49 11.56 393,137 -0.26(-2.19%)
May 05, 2008 11.94 12.07 11.81 11.82 716,902 -0.08(-0.67%)
May 02, 2008 11.96 12.01 11.74 11.90 644,829 +0.02(+0.17%)
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.