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 (%)
Jan 30, 2009 6.507 6.540 6.236 6.275 0 -0.19(-2.87%)
Jan 29, 2009 6.685 6.699 6.441 6.461 396,848 -0.28(-4.12%)
Jan 28, 2009 6.831 6.864 6.679 6.738 422,727 +0.05(+0.69%)
Jan 27, 2009 6.732 6.844 6.656 6.692 361,957 -0.02(-0.30%)
Jan 26, 2009 6.547 6.811 6.522 6.712 457,371 +0.20(+3.05%)
Jan 23, 2009 6.361 6.553 6.355 6.513 493,206 -0.01(-0.10%)
Jan 22, 2009 6.461 6.685 6.408 6.520 358,933 -0.11(-1.60%)
Jan 21, 2009 6.474 6.646 6.308 6.626 525,892 +0.24(+3.83%)
Jan 20, 2009 6.632 6.738 6.375 6.381 364,617 -0.32(-4.83%)
Jan 16, 2009 6.877 6.877 6.500 6.705 0 -0.10(-1.46%)
Jan 15, 2009 6.712 6.851 6.547 6.804 343,025 +0.11(+1.58%)
Jan 14, 2009 6.837 6.851 6.619 6.699 371,625 -0.26(-3.80%)
Jan 13, 2009 6.864 7.102 6.831 6.963 340,129 +0.11(+1.54%)
Jan 12, 2009 6.930 7.009 6.798 6.857 273,164 -0.07(-0.96%)
Jan 09, 2009 7.208 7.419 6.910 6.923 483,810 -0.32(-4.38%)
Jan 08, 2009 7.234 7.281 7.069 7.241 406,694 +0.00(+0.00%)
Jan 07, 2009 7.267 7.360 7.148 7.241 482,363 -0.15(-1.97%)
Jan 06, 2009 6.963 7.446 6.963 7.386 582,125 +0.40(+5.68%)
Jan 05, 2009 7.016 7.016 6.824 6.990 429,856 -0.01(-0.09%)
Jan 02, 2009 6.910 7.042 6.864 6.996 0 +0.10(+1.44%)
Jan 01, 2009 6.434 6.930 6.434 6.897 0 +0.00(+0.00%)
Dec 31, 2008 6.434 6.930 6.434 6.897 629,945 +0.50(+7.86%)
Dec 30, 2008 6.236 6.408 6.203 6.394 360,261 +0.20(+3.31%)
Dec 29, 2008 6.361 6.388 6.125 6.189 352,176 -0.17(-2.70%)
Dec 26, 2008 6.348 6.434 6.302 6.361 0 +0.03(+0.52%)
Dec 24, 2008 6.117 6.335 6.117 6.328 430,367 +0.24(+4.02%)
Dec 23, 2008 6.229 6.256 6.024 6.084 482,484 -0.16(-2.54%)
Dec 22, 2008 6.289 6.308 6.103 6.242 516,918 -0.01(-0.11%)
Dec 19, 2008 6.275 6.467 6.216 6.249 1,181,611 -0.03(-0.53%)
Dec 18, 2008 6.256 6.342 6.183 6.282 603,839 +0.09(+1.39%)
Dec 17, 2008 6.229 6.269 6.150 6.196 475,609 -0.05(-0.85%)
Dec 16, 2008 6.282 6.315 6.077 6.249 877,843 +0.09(+1.50%)
Dec 15, 2008 6.375 6.434 6.070 6.156 758,351 -0.20(-3.22%)
Dec 12, 2008 6.441 6.513 6.189 6.361 0 -0.20(-3.02%)
Dec 11, 2008 6.699 6.871 6.480 6.560 513,077 -0.14(-2.07%)
Dec 10, 2008 6.752 6.923 6.632 6.699 423,603 +0.03(+0.50%)
Dec 09, 2008 6.877 7.214 6.666 6.666 853,033 -0.34(-4.82%)
Dec 08, 2008 6.778 7.128 6.705 7.003 752,401 +0.39(+5.90%)
Dec 05, 2008 6.355 6.646 6.203 6.613 0 +0.03(+0.50%)
Dec 04, 2008 6.679 6.976 6.394 6.580 705,730 -0.20(-3.02%)
Dec 03, 2008 6.619 7.049 6.500 6.785 711,814 -0.03(-0.39%)
Dec 02, 2008 6.176 6.837 6.176 6.811 951,626 +0.58(+9.23%)
Dec 01, 2008 7.049 7.049 6.196 6.236 556,794 -0.88(-12.36%)
Nov 28, 2008 6.923 7.115 6.917 7.115 227,769 +0.10(+1.41%)
Nov 26, 2008 6.355 7.016 6.312 7.016 536,018 +0.53(+8.15%)
Nov 25, 2008 6.170 6.487 6.090 6.487 539,744 +0.32(+5.26%)
Nov 24, 2008 6.236 6.580 6.031 6.163 1,111,395 +0.01(+0.11%)
Nov 21, 2008 6.249 6.249 5.568 6.156 770,656 +0.15(+2.42%)
Nov 20, 2008 6.520 6.659 5.991 6.011 472,527 -0.58(-8.73%)
Nov 19, 2008 7.016 7.109 6.573 6.586 456,924 -0.41(-5.86%)
Nov 18, 2008 7.466 7.466 6.672 6.996 531,928 -0.30(-4.08%)
Nov 17, 2008 6.957 7.499 6.864 7.294 484,627 +0.31(+4.45%)
Nov 14, 2008 7.426 7.486 6.983 6.983 0 -0.55(-7.29%)
Nov 13, 2008 6.970 7.538 6.632 7.532 820,729 +0.59(+8.48%)
Nov 12, 2008 7.406 7.446 6.923 6.943 537,711 -0.58(-7.65%)
Nov 11, 2008 7.710 7.776 7.505 7.519 365,212 -0.24(-3.07%)
Nov 10, 2008 8.114 8.140 7.651 7.757 526,943 -0.17(-2.17%)
Nov 07, 2008 7.935 8.061 7.743 7.929 0 +0.02(+0.25%)
Nov 06, 2008 8.034 8.239 7.896 7.909 571,648 -0.13(-1.56%)
Nov 05, 2008 8.471 8.577 7.975 8.034 455,396 -0.51(-5.96%)
Nov 04, 2008 8.504 8.682 8.332 8.544 521,837 +0.09(+1.10%)
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.