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

Nu Skin Enterprises (NY: NUS )

13.48 -0.17 (-1.25%)
Streaming Delayed Price Updated: 2:30 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 (%)
Oct 31, 2003 10.33 10.58 10.30 10.54 942,354 +0.20(+1.93%)
Oct 30, 2003 10.28 10.36 10.26 10.34 481,564 +0.11(+1.10%)
Oct 29, 2003 10.20 10.34 10.18 10.23 586,487 +0.00(+0.00%)
Oct 28, 2003 9.984 10.16 9.964 10.23 520,101 +0.22(+2.19%)
Oct 27, 2003 10.03 10.16 9.931 10.01 408,704 -0.02(-0.20%)
Oct 24, 2003 9.964 10.26 9.785 10.03 879,430 +0.00(+0.00%)
Oct 23, 2003 9.632 10.11 9.553 10.03 2,181,414 +0.90(+9.82%)
Oct 22, 2003 9.333 9.380 9.134 9.134 174,621 -0.27(-2.83%)
Oct 21, 2003 9.240 9.413 9.214 9.400 308,297 +0.13(+1.43%)
Oct 20, 2003 9.167 9.267 9.147 9.267 241,610 +0.13(+1.38%)
Oct 17, 2003 9.048 9.167 9.048 9.141 309,802 +0.13(+1.40%)
Oct 16, 2003 9.094 9.048 9.001 9.014 174,772 -0.08(-0.88%)
Oct 15, 2003 9.333 9.300 9.021 9.094 526,122 -0.24(-2.56%)
Oct 14, 2003 9.287 9.340 9.214 9.333 328,619 -0.03(-0.35%)
Oct 13, 2003 9.433 9.606 9.313 9.367 250,491 -0.07(-0.70%)
Oct 10, 2003 9.181 9.433 9.167 9.433 587,992 +0.32(+3.50%)
Oct 09, 2003 9.041 9.240 9.041 9.114 492,252 +0.07(+0.81%)
Oct 08, 2003 9.094 9.094 9.028 9.041 516,789 -0.05(-0.58%)
Oct 07, 2003 9.081 9.167 9.081 9.094 558,638 -0.05(-0.51%)
Oct 06, 2003 8.975 9.101 8.968 9.141 415,177 +0.07(+0.81%)
Oct 03, 2003 9.134 9.134 9.021 9.068 340,813 -0.06(-0.66%)
Oct 02, 2003 8.921 9.154 8.868 9.127 716,701 +0.34(+3.85%)
Oct 01, 2003 8.503 8.789 8.483 8.789 535,154 +0.32(+3.76%)
Sep 30, 2003 8.476 8.543 8.470 8.470 169,954 -0.05(-0.55%)
Sep 29, 2003 8.437 8.563 8.324 8.516 313,716 +0.01(+0.16%)
Sep 26, 2003 8.370 8.503 8.370 8.503 360,984 +0.07(+0.79%)
Sep 25, 2003 8.543 8.549 8.483 8.437 412,769 -0.11(-1.32%)
Sep 24, 2003 8.350 8.483 8.350 8.549 498,574 +0.19(+2.31%)
Sep 23, 2003 8.104 8.350 8.104 8.357 552,014 +0.25(+3.03%)
Sep 22, 2003 8.038 8.138 7.972 8.111 266,448 +0.04(+0.49%)
Sep 19, 2003 7.991 8.071 7.905 8.071 138,944 +0.08(+1.00%)
Sep 18, 2003 8.005 8.005 7.945 7.991 252,448 -0.05(-0.66%)
Sep 17, 2003 8.025 8.038 7.972 8.045 201,868 +0.07(+0.92%)
Sep 16, 2003 7.985 7.985 7.852 7.972 204,427 -0.01(-0.08%)
Sep 15, 2003 7.972 8.031 7.952 7.978 400,124 +0.17(+2.21%)
Sep 12, 2003 7.639 7.819 7.606 7.805 670,938 +0.17(+2.17%)
Sep 11, 2003 7.606 7.666 7.593 7.639 633,003 +0.09(+1.14%)
Sep 10, 2003 7.520 7.619 7.447 7.553 134,127 +0.01(+0.18%)
Sep 09, 2003 7.606 7.606 7.507 7.540 89,869 -0.05(-0.70%)
Sep 08, 2003 7.646 7.706 7.573 7.593 175,374 -0.06(-0.78%)
Sep 05, 2003 7.739 7.739 7.639 7.653 133,073 -0.08(-1.03%)
Sep 04, 2003 7.673 7.786 7.639 7.732 159,869 +0.12(+1.57%)
Sep 03, 2003 7.573 7.673 7.573 7.613 374,232 -0.03(-0.35%)
Sep 02, 2003 7.540 7.639 7.460 7.639 161,675 +0.13(+1.77%)
Aug 29, 2003 7.473 7.560 7.447 7.507 101,912 +0.01(+0.18%)
Aug 28, 2003 7.473 7.540 7.407 7.493 413,521 +0.02(+0.27%)
Aug 27, 2003 7.540 7.573 7.420 7.473 170,707 -0.03(-0.44%)
Aug 26, 2003 7.507 7.573 7.440 7.507 193,890 +0.00(+0.00%)
Aug 25, 2003 7.573 7.639 7.487 7.507 217,524 -0.07(-0.88%)
Aug 22, 2003 7.659 7.706 7.573 7.573 308,146 -0.11(-1.38%)
Aug 21, 2003 7.659 7.759 7.639 7.679 324,856 +0.02(+0.26%)
Aug 20, 2003 7.673 7.706 7.626 7.659 166,793 -0.01(-0.17%)
Aug 19, 2003 7.726 7.739 7.653 7.673 344,877 -0.05(-0.69%)
Aug 18, 2003 7.739 7.839 7.673 7.726 107,783 +0.03(+0.35%)
Aug 15, 2003 7.706 7.739 7.666 7.699 33,870 +0.03(+0.35%)
Aug 14, 2003 7.613 7.726 7.606 7.673 144,966 +0.06(+0.79%)
Aug 13, 2003 7.766 7.766 7.580 7.613 66,536 -0.16(-2.05%)
Aug 12, 2003 7.560 7.772 7.546 7.772 140,901 +0.24(+3.17%)
Aug 11, 2003 7.507 7.619 7.507 7.533 146,772 +0.03(+0.35%)
Aug 08, 2003 7.540 7.613 7.507 7.507 122,837 -0.01(-0.09%)
Aug 07, 2003 7.473 7.619 7.440 7.513 382,812 +0.07(+0.98%)
Aug 06, 2003 7.360 7.526 7.360 7.440 272,620 +0.01(+0.18%)
Aug 05, 2003 7.420 7.507 7.407 7.427 82,192 -0.01(-0.09%)
Aug 04, 2003 7.440 7.500 7.327 7.433 165,438 -0.01(-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.