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

Nu Skin Enterprises (NY: NUS )

13.35 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 5.912 6.078 5.899 5.945 84,164 +0.07(+1.12%)
Apr 29, 2003 6.144 6.144 5.879 5.879 182,104 -0.23(-3.78%)
Apr 28, 2003 5.945 6.183 5.945 6.111 293,365 +0.26(+4.52%)
Apr 25, 2003 5.952 5.979 5.846 5.846 211,925 -0.11(-1.78%)
Apr 24, 2003 6.111 6.111 5.926 5.952 195,728 -0.13(-2.07%)
Apr 23, 2003 5.979 6.117 5.780 6.078 534,658 -0.02(-0.33%)
Apr 22, 2003 6.111 6.177 6.018 6.097 283,980 +0.03(+0.44%)
Apr 21, 2003 6.441 6.441 6.012 6.071 335,296 -0.26(-4.07%)
Apr 17, 2003 6.606 6.639 6.276 6.329 263,090 -0.26(-4.01%)
Apr 16, 2003 6.672 6.692 6.560 6.593 98,999 -0.04(-0.60%)
Apr 15, 2003 6.725 6.725 6.606 6.633 151,678 -0.13(-1.86%)
Apr 14, 2003 6.606 6.817 6.606 6.758 286,402 +0.05(+0.79%)
Apr 11, 2003 6.738 6.798 6.659 6.705 85,981 -0.07(-0.98%)
Apr 10, 2003 6.804 6.897 6.732 6.771 96,274 -0.03(-0.49%)
Apr 09, 2003 6.659 6.917 6.659 6.804 191,187 +0.06(+0.88%)
Apr 08, 2003 6.844 6.917 6.738 6.745 73,114 -0.11(-1.64%)
Apr 07, 2003 6.672 6.923 6.672 6.857 195,879 +0.36(+5.49%)
Apr 04, 2003 6.619 6.732 6.500 6.500 256,127 -0.05(-0.81%)
Apr 03, 2003 6.917 6.917 6.514 6.553 1,175,279 -0.37(-5.34%)
Apr 02, 2003 6.837 6.936 6.817 6.923 629,722 +0.13(+1.95%)
Apr 01, 2003 6.685 6.837 6.672 6.791 232,361 +0.14(+2.09%)
Mar 31, 2003 6.943 7.069 6.652 6.652 196,334 -0.29(-4.19%)
Mar 28, 2003 7.042 7.082 6.851 6.943 141,081 -0.20(-2.78%)
Mar 27, 2003 7.069 7.141 6.897 7.141 270,053 +0.17(+2.46%)
Mar 26, 2003 6.837 6.976 6.817 6.969 328,484 +0.17(+2.43%)
Mar 25, 2003 6.646 6.824 6.639 6.804 416,433 +0.19(+2.90%)
Mar 24, 2003 6.811 6.811 6.606 6.613 230,544 -0.19(-2.82%)
Mar 21, 2003 6.606 6.870 6.566 6.804 465,176 +0.20(+3.00%)
Mar 20, 2003 6.586 6.619 6.560 6.606 209,806 +0.02(+0.30%)
Mar 19, 2003 6.533 6.672 6.533 6.586 431,117 +0.12(+1.84%)
Mar 18, 2003 6.408 6.514 6.342 6.467 319,705 +0.06(+0.93%)
Mar 17, 2003 6.064 6.428 6.064 6.408 211,774 +0.34(+5.66%)
Mar 14, 2003 6.144 6.177 6.025 6.064 169,237 +0.01(+0.22%)
Mar 13, 2003 5.965 6.078 5.939 6.051 226,154 +0.15(+2.46%)
Mar 12, 2003 5.945 5.979 5.827 5.906 174,990 -0.07(-1.11%)
Mar 11, 2003 5.945 5.998 5.866 5.972 197,696 +0.00(+0.00%)
Mar 10, 2003 5.952 6.144 5.926 5.972 358,759 -0.01(-0.11%)
Mar 07, 2003 5.945 6.190 5.945 5.979 328,787 +0.03(+0.56%)
Mar 06, 2003 6.309 6.309 5.912 5.945 560,240 -0.17(-2.70%)
Mar 05, 2003 6.606 6.639 6.064 6.111 905,376 -0.51(-7.68%)
Mar 04, 2003 6.811 6.811 6.580 6.619 221,916 -0.18(-2.72%)
Mar 03, 2003 6.784 6.956 6.784 6.804 86,586 -0.15(-2.09%)
Feb 28, 2003 6.950 7.069 6.903 6.950 169,691 +0.03(+0.48%)
Feb 27, 2003 6.936 7.002 6.877 6.917 288,824 -0.04(-0.57%)
Feb 26, 2003 6.950 7.002 6.851 6.956 144,260 -0.05(-0.66%)
Feb 25, 2003 6.903 7.049 6.864 7.002 105,811 +0.07(+0.95%)
Feb 24, 2003 6.969 7.115 6.903 6.936 147,288 -0.07(-0.94%)
Feb 21, 2003 6.969 7.029 6.884 7.002 149,710 +0.03(+0.47%)
Feb 20, 2003 6.804 7.022 6.791 6.969 119,435 -0.01(-0.09%)
Feb 19, 2003 7.002 7.062 6.903 6.976 152,283 -0.09(-1.31%)
Feb 18, 2003 6.672 7.102 6.672 7.069 320,764 -0.10(-1.38%)
Feb 14, 2003 6.963 7.247 6.963 7.168 145,320 +0.23(+3.33%)
Feb 13, 2003 7.035 7.181 6.936 6.936 188,462 -0.17(-2.33%)
Feb 12, 2003 6.950 7.247 6.950 7.102 206,627 +0.15(+2.19%)
Feb 11, 2003 7.002 7.207 6.943 6.950 172,719 -0.09(-1.22%)
Feb 10, 2003 7.069 7.075 6.685 7.035 314,558 -0.06(-0.84%)
Feb 07, 2003 7.002 7.102 6.798 7.095 472,594 +0.03(+0.37%)
Feb 06, 2003 8.059 8.073 6.936 7.069 1,235,224 -1.09(-13.36%)
Feb 05, 2003 8.125 8.284 8.040 8.159 265,966 +0.03(+0.41%)
Feb 04, 2003 8.020 8.218 7.907 8.125 227,820 +0.11(+1.32%)
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.