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 (%)
May 31, 2002 8.596 8.669 8.266 8.266 158,332 -0.69(-7.68%)
May 28, 2002 8.927 8.993 8.596 8.954 171,035 +0.29(+3.36%)
May 27, 2002 8.676 9.013 8.596 8.663 113,267 +0.00(+0.00%)
May 24, 2002 8.676 9.013 8.596 8.663 113,267 +0.05(+0.61%)
May 23, 2002 8.729 8.729 8.596 8.610 119,014 -0.15(-1.66%)
May 22, 2002 8.563 8.755 8.563 8.755 337,988 +0.17(+1.92%)
May 21, 2002 8.676 8.742 8.530 8.590 69,866 -0.27(-3.06%)
May 20, 2002 9.258 9.258 8.755 8.861 222,754 -0.40(-4.29%)
May 17, 2002 8.927 9.258 8.841 9.258 256,024 +0.34(+3.86%)
May 16, 2002 9.258 9.264 8.795 8.914 110,394 -0.39(-4.19%)
May 15, 2002 9.258 9.383 9.152 9.304 187,670 +0.00(+0.00%)
May 14, 2002 9.575 9.588 9.304 9.304 285,059 -0.27(-2.83%)
May 13, 2002 8.530 9.582 8.530 9.575 336,022 +0.98(+11.38%)
May 10, 2002 8.663 9.099 8.577 8.596 171,489 +0.00(+0.00%)
May 09, 2002 9.225 9.370 8.596 8.596 337,383 -0.67(-7.21%)
May 08, 2002 9.291 9.390 9.059 9.264 228,501 -0.06(-0.64%)
May 07, 2002 9.258 9.410 9.258 9.324 87,710 +0.06(+0.64%)
May 06, 2002 9.654 9.826 9.258 9.264 157,425 -0.36(-3.71%)
May 03, 2002 9.192 9.787 9.059 9.621 142,907 +0.43(+4.68%)
May 02, 2002 8.887 9.192 8.835 9.192 134,136 +0.30(+3.35%)
May 01, 2002 9.258 9.258 8.795 8.894 69,714 -0.36(-3.93%)
Apr 30, 2002 9.192 9.278 9.099 9.258 134,439 +0.05(+0.57%)
Apr 29, 2002 8.451 9.820 8.438 9.205 223,359 +0.75(+8.92%)
Apr 26, 2002 8.596 8.596 8.438 8.451 151,225 +0.07(+0.79%)
Apr 25, 2002 8.134 8.504 8.134 8.385 272,659 +0.25(+3.09%)
Apr 24, 2002 8.147 8.213 8.048 8.134 6,532,933 -0.01(-0.16%)
Apr 23, 2002 8.220 8.266 8.134 8.147 27,220 +0.01(+0.08%)
Apr 22, 2002 8.279 8.497 8.127 8.140 85,593 -0.09(-1.12%)
Apr 19, 2002 8.134 8.365 8.134 8.233 88,618 +0.19(+2.38%)
Apr 18, 2002 7.869 8.074 7.869 8.041 62,758 +0.20(+2.62%)
Apr 17, 2002 7.902 7.929 7.836 7.836 22,986 -0.11(-1.41%)
Apr 16, 2002 7.638 7.948 7.638 7.948 111,755 +0.31(+4.07%)
Apr 15, 2002 7.869 8.021 7.638 7.638 94,969 -0.30(-3.75%)
Apr 12, 2002 6.917 7.935 6.917 7.935 68,202 +1.03(+14.94%)
Apr 11, 2002 7.208 7.267 6.904 6.904 30,849 -0.37(-5.09%)
Apr 10, 2002 6.976 7.307 6.976 7.274 58,524 +0.20(+2.80%)
Apr 09, 2002 6.963 7.274 6.923 7.076 114,477 +0.08(+1.13%)
Apr 08, 2002 6.877 6.996 6.718 6.996 81,207 -0.08(-1.12%)
Apr 05, 2002 7.109 7.307 7.042 7.076 95,120 -0.07(-0.93%)
Apr 04, 2002 7.049 7.433 7.049 7.142 52,626 +0.06(+0.84%)
Apr 03, 2002 7.142 7.208 7.016 7.082 127,029 -0.06(-0.83%)
Apr 02, 2002 6.646 7.208 6.646 7.142 215,647 +0.50(+7.46%)
Apr 01, 2002 7.016 7.016 6.619 6.646 56,255 -0.44(-6.16%)
Mar 29, 2002 7.076 7.115 7.042 7.082 105,857 +0.00(+0.00%)
Mar 28, 2002 7.076 7.115 7.042 7.082 57,314 -0.06(-0.83%)
Mar 27, 2002 6.970 7.142 6.923 7.142 156,971 +0.14(+1.98%)
Mar 26, 2002 6.692 7.003 6.692 7.003 84,383 +0.29(+4.34%)
Mar 25, 2002 7.009 7.109 6.679 6.712 226,837 -0.30(-4.25%)
Mar 22, 2002 6.785 7.400 6.785 7.009 279,161 +0.13(+1.83%)
Mar 21, 2002 6.282 6.890 6.282 6.884 418,289 +0.54(+8.44%)
Mar 20, 2002 6.282 6.712 5.951 6.348 350,691 -0.10(-1.54%)
Mar 19, 2002 5.786 6.447 5.786 6.447 493,599 +0.60(+10.17%)
Mar 18, 2002 5.707 5.879 5.707 5.852 124,609 +0.08(+1.37%)
Mar 15, 2002 5.667 5.786 5.654 5.773 109,638 +0.05(+0.81%)
Mar 14, 2002 5.700 5.753 5.687 5.727 86,954 +0.03(+0.46%)
Mar 13, 2002 5.621 5.746 5.621 5.700 179,353 +0.04(+0.70%)
Mar 12, 2002 5.766 5.766 5.654 5.660 97,086 -0.11(-1.83%)
Mar 11, 2002 5.753 5.819 5.621 5.766 73,646 +0.05(+0.93%)
Mar 08, 2002 5.654 5.740 5.621 5.713 61,397 +0.01(+0.12%)
Mar 07, 2002 5.753 5.773 5.621 5.707 91,944 -0.10(-1.71%)
Mar 06, 2002 5.674 5.806 5.621 5.806 40,982 +0.11(+1.86%)
Mar 05, 2002 5.786 5.819 5.687 5.700 332,695 -0.09(-1.49%)
Mar 04, 2002 5.918 5.925 5.753 5.786 52,021 -0.16(-2.67%)
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.