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

Nu Skin Enterprises (NY: NUS )

13.65 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2003 6.988 7.108 6.942 6.988 168,750 +0.03(+0.48%)
Feb 27, 2003 6.975 7.042 6.915 6.955 287,222 -0.04(-0.57%)
Feb 26, 2003 6.988 7.042 6.889 6.995 143,460 -0.05(-0.66%)
Feb 25, 2003 6.942 7.088 6.902 7.042 105,224 +0.07(+0.95%)
Feb 24, 2003 7.008 7.154 6.942 6.975 146,471 -0.07(-0.94%)
Feb 21, 2003 7.008 7.068 6.922 7.042 148,879 +0.03(+0.47%)
Feb 20, 2003 6.842 7.061 6.829 7.008 118,772 -0.01(-0.09%)
Feb 19, 2003 7.042 7.101 6.942 7.015 151,439 -0.09(-1.31%)
Feb 18, 2003 6.709 7.141 6.709 7.108 318,985 -0.10(-1.38%)
Feb 14, 2003 7.002 7.287 7.002 7.208 144,514 +0.23(+3.33%)
Feb 13, 2003 7.075 7.221 6.975 6.975 187,417 -0.17(-2.33%)
Feb 12, 2003 6.988 7.287 6.988 7.141 205,481 +0.15(+2.19%)
Feb 11, 2003 7.042 7.247 6.982 6.988 171,761 -0.09(-1.22%)
Feb 10, 2003 7.108 7.115 6.723 7.075 312,813 -0.06(-0.84%)
Feb 07, 2003 7.042 7.141 6.836 7.135 469,972 +0.03(+0.37%)
Feb 06, 2003 8.104 8.118 6.975 7.108 1,228,372 -1.10(-13.36%)
Feb 05, 2003 8.171 8.330 8.084 8.204 264,491 +0.03(+0.41%)
Feb 04, 2003 8.065 8.264 7.952 8.171 226,556 +0.11(+1.32%)
Feb 03, 2003 8.171 8.330 7.965 8.065 260,878 -0.08(-0.98%)
Jan 31, 2003 7.772 8.270 7.699 8.144 464,101 +0.37(+4.79%)
Jan 30, 2003 7.839 7.918 7.772 7.772 204,277 -0.04(-0.51%)
Jan 29, 2003 7.938 7.985 7.772 7.812 484,875 -0.19(-2.33%)
Jan 28, 2003 8.051 8.257 7.991 7.998 408,554 +0.01(+0.17%)
Jan 27, 2003 8.217 8.270 7.965 7.985 381,156 -0.29(-3.45%)
Jan 24, 2003 8.237 8.304 8.158 8.270 465,306 -0.03(-0.40%)
Jan 23, 2003 8.437 8.463 8.297 8.304 264,039 -0.09(-1.11%)
Jan 22, 2003 8.556 8.636 8.390 8.397 105,224 -0.05(-0.63%)
Jan 21, 2003 8.237 8.636 8.237 8.450 650,916 +0.18(+2.17%)
Jan 17, 2003 8.476 8.556 8.270 8.270 358,275 -0.27(-3.19%)
Jan 16, 2003 8.769 8.769 8.370 8.543 491,499 -0.36(-4.03%)
Jan 15, 2003 8.224 8.902 8.224 8.902 738,528 +0.64(+7.80%)
Jan 14, 2003 8.031 8.264 8.031 8.257 547,197 +0.29(+3.67%)
Jan 13, 2003 7.938 8.018 7.905 7.965 406,446 +0.06(+0.76%)
Jan 10, 2003 7.991 7.991 7.739 7.905 527,327 -0.09(-1.08%)
Jan 09, 2003 8.151 8.171 7.985 7.991 309,050 -0.09(-1.15%)
Jan 08, 2003 8.270 8.270 8.018 8.084 351,802 -0.20(-2.41%)
Jan 07, 2003 8.470 8.536 8.270 8.284 246,427 -0.19(-2.20%)
Jan 06, 2003 8.204 8.536 8.144 8.470 289,028 +0.27(+3.24%)
Jan 03, 2003 8.177 8.237 8.118 8.204 264,641 +0.03(+0.41%)
Jan 02, 2003 7.972 8.204 7.972 8.171 343,071 +0.22(+2.76%)
Dec 31, 2002 8.005 8.138 7.872 7.952 207,287 -0.05(-0.66%)
Dec 30, 2002 8.038 8.071 7.912 8.005 242,061 -0.06(-0.74%)
Dec 27, 2002 7.958 8.104 7.938 8.065 82,343 +0.07(+0.83%)
Dec 26, 2002 7.925 8.071 7.905 7.998 74,665 +0.08(+1.01%)
Dec 24, 2002 7.892 7.972 7.845 7.918 57,504 -0.04(-0.50%)
Dec 23, 2002 8.005 8.005 7.918 7.958 441,069 -0.08(-0.99%)
Dec 20, 2002 7.972 8.071 7.859 8.038 354,662 +0.22(+2.80%)
Dec 19, 2002 7.905 7.958 7.805 7.819 203,072 -0.14(-1.75%)
Dec 18, 2002 7.772 7.958 7.772 7.958 368,812 +0.15(+1.96%)
Dec 17, 2002 7.772 7.805 7.719 7.805 139,847 -0.01(-0.17%)
Dec 16, 2002 7.746 7.819 7.613 7.819 93,783 +0.08(+1.03%)
Dec 13, 2002 7.606 7.805 7.606 7.739 91,525 +0.10(+1.30%)
Dec 12, 2002 7.606 7.779 7.606 7.639 363,845 +0.02(+0.26%)
Dec 11, 2002 7.606 7.865 7.606 7.619 180,492 -0.01(-0.09%)
Dec 10, 2002 7.673 7.752 7.573 7.626 242,663 +0.05(+0.70%)
Dec 09, 2002 7.905 7.918 7.473 7.573 329,522 -0.18(-2.31%)
Dec 06, 2002 7.719 7.938 7.639 7.752 346,533 +0.01(+0.09%)
Dec 05, 2002 7.739 7.805 7.606 7.746 432,037 +0.05(+0.60%)
Dec 04, 2002 7.340 7.825 7.340 7.699 351,501 +0.33(+4.41%)
Dec 03, 2002 7.653 7.699 7.374 7.374 243,868 -0.30(-3.90%)
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.