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 5.918 6.084 5.905 5.951 84,081 +0.07(+1.12%)
Apr 29, 2003 6.150 6.150 5.885 5.885 181,924 -0.23(-3.78%)
Apr 28, 2003 5.951 6.189 5.951 6.117 293,074 +0.26(+4.52%)
Apr 25, 2003 5.958 5.984 5.852 5.852 211,715 -0.11(-1.78%)
Apr 24, 2003 6.117 6.117 5.932 5.958 195,534 -0.13(-2.07%)
Apr 23, 2003 5.984 6.123 5.786 6.084 534,127 -0.02(-0.33%)
Apr 22, 2003 6.117 6.183 6.024 6.103 283,698 +0.03(+0.44%)
Apr 21, 2003 6.447 6.447 6.018 6.077 334,964 -0.26(-4.07%)
Apr 17, 2003 6.613 6.646 6.282 6.335 262,829 -0.26(-4.01%)
Apr 16, 2003 6.679 6.699 6.566 6.599 98,901 -0.04(-0.60%)
Apr 15, 2003 6.732 6.732 6.613 6.639 151,527 -0.13(-1.86%)
Apr 14, 2003 6.613 6.824 6.613 6.765 286,118 +0.05(+0.79%)
Apr 11, 2003 6.745 6.804 6.666 6.712 85,895 -0.07(-0.98%)
Apr 10, 2003 6.811 6.904 6.738 6.778 96,179 -0.03(-0.49%)
Apr 09, 2003 6.666 6.923 6.666 6.811 190,997 +0.06(+0.88%)
Apr 08, 2003 6.851 6.923 6.745 6.752 73,041 -0.11(-1.64%)
Apr 07, 2003 6.679 6.930 6.679 6.864 195,685 +0.36(+5.49%)
Apr 04, 2003 6.626 6.738 6.507 6.507 255,873 -0.05(-0.81%)
Apr 03, 2003 6.923 6.923 6.520 6.560 1,174,113 -0.37(-5.34%)
Apr 02, 2003 6.844 6.943 6.824 6.930 629,097 +0.13(+1.95%)
Apr 01, 2003 6.692 6.844 6.679 6.798 232,130 +0.14(+2.09%)
Mar 31, 2003 6.950 7.076 6.659 6.659 196,139 -0.29(-4.19%)
Mar 28, 2003 7.049 7.089 6.857 6.950 140,941 -0.20(-2.78%)
Mar 27, 2003 7.076 7.148 6.904 7.148 269,785 +0.17(+2.46%)
Mar 26, 2003 6.844 6.983 6.824 6.976 328,158 +0.17(+2.43%)
Mar 25, 2003 6.652 6.831 6.646 6.811 416,020 +0.19(+2.90%)
Mar 24, 2003 6.818 6.818 6.613 6.619 230,316 -0.19(-2.82%)
Mar 21, 2003 6.613 6.877 6.573 6.811 464,715 +0.20(+3.00%)
Mar 20, 2003 6.593 6.626 6.566 6.613 209,598 +0.02(+0.30%)
Mar 19, 2003 6.540 6.679 6.540 6.593 430,689 +0.12(+1.84%)
Mar 18, 2003 6.414 6.520 6.348 6.474 319,387 +0.06(+0.93%)
Mar 17, 2003 6.070 6.434 6.070 6.414 211,564 +0.34(+5.66%)
Mar 14, 2003 6.150 6.183 6.031 6.070 169,069 +0.01(+0.22%)
Mar 13, 2003 5.971 6.084 5.945 6.057 225,930 +0.15(+2.46%)
Mar 12, 2003 5.951 5.984 5.832 5.912 174,816 -0.07(-1.11%)
Mar 11, 2003 5.951 6.004 5.872 5.978 197,500 +0.00(+0.00%)
Mar 10, 2003 5.958 6.150 5.932 5.978 358,403 -0.01(-0.11%)
Mar 07, 2003 5.951 6.196 5.951 5.984 328,461 +0.03(+0.56%)
Mar 06, 2003 6.315 6.315 5.918 5.951 559,684 -0.17(-2.70%)
Mar 05, 2003 6.613 6.646 6.070 6.117 904,478 -0.51(-7.68%)
Mar 04, 2003 6.818 6.818 6.586 6.626 221,696 -0.19(-2.72%)
Mar 03, 2003 6.791 6.963 6.791 6.811 86,500 -0.15(-2.09%)
Feb 28, 2003 6.957 7.076 6.910 6.957 169,523 +0.03(+0.48%)
Feb 27, 2003 6.943 7.009 6.884 6.923 288,537 -0.04(-0.57%)
Feb 26, 2003 6.957 7.009 6.857 6.963 144,117 -0.05(-0.66%)
Feb 25, 2003 6.910 7.056 6.871 7.009 105,706 +0.07(+0.95%)
Feb 24, 2003 6.976 7.122 6.910 6.943 147,142 -0.07(-0.94%)
Feb 21, 2003 6.976 7.036 6.890 7.009 149,561 +0.03(+0.47%)
Feb 20, 2003 6.811 7.029 6.798 6.976 119,316 -0.01(-0.09%)
Feb 19, 2003 7.009 7.069 6.910 6.983 152,132 -0.09(-1.31%)
Feb 18, 2003 6.679 7.109 6.679 7.076 320,446 -0.10(-1.38%)
Feb 14, 2003 6.970 7.254 6.970 7.175 145,176 +0.23(+3.33%)
Feb 13, 2003 7.042 7.188 6.943 6.943 188,275 -0.17(-2.33%)
Feb 12, 2003 6.957 7.254 6.957 7.109 206,422 +0.15(+2.19%)
Feb 11, 2003 7.009 7.214 6.950 6.957 172,548 -0.09(-1.22%)
Feb 10, 2003 7.076 7.082 6.692 7.042 314,246 -0.06(-0.84%)
Feb 07, 2003 7.009 7.109 6.804 7.102 472,125 +0.03(+0.37%)
Feb 06, 2003 8.067 8.081 6.943 7.076 1,233,998 -1.09(-13.36%)
Feb 05, 2003 8.134 8.292 8.048 8.167 265,702 +0.03(+0.41%)
Feb 04, 2003 8.028 8.226 7.915 8.134 227,594 +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.