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 (%)
Sep 29, 2006 11.73 11.77 11.58 11.59 281,127 -0.19(-1.57%)
Sep 28, 2006 11.59 11.79 11.53 11.77 280,371 +0.17(+1.48%)
Sep 27, 2006 11.51 11.70 11.47 11.60 354,320 +0.02(+0.17%)
Sep 26, 2006 11.61 11.68 11.45 11.58 492,994 -0.03(-0.28%)
Sep 25, 2006 11.37 11.66 11.37 11.61 474,393 +0.24(+2.15%)
Sep 22, 2006 11.43 11.49 11.31 11.37 812,382 -0.14(-1.21%)
Sep 21, 2006 11.70 11.80 11.46 11.51 677,338 -0.18(-1.53%)
Sep 20, 2006 11.67 11.79 11.59 11.68 508,721 +0.05(+0.45%)
Sep 19, 2006 11.70 11.72 11.46 11.63 559,987 -0.11(-0.90%)
Sep 18, 2006 11.66 11.81 11.64 11.74 599,910 +0.09(+0.74%)
Sep 15, 2006 11.71 11.74 11.55 11.65 903,873 +0.03(+0.23%)
Sep 14, 2006 11.77 11.79 11.52 11.62 397,722 -0.18(-1.51%)
Sep 13, 2006 11.93 11.93 11.61 11.80 630,609 -0.15(-1.22%)
Sep 12, 2006 11.79 12.02 11.70 11.95 452,919 +0.14(+1.18%)
Sep 11, 2006 11.71 11.83 11.49 11.81 473,940 +0.12(+1.02%)
Sep 08, 2006 11.71 11.72 11.61 11.69 326,041 +0.03(+0.28%)
Sep 07, 2006 11.37 11.68 11.37 11.66 532,766 +0.28(+2.44%)
Sep 06, 2006 11.49 11.56 11.31 11.38 356,891 -0.22(-1.88%)
Sep 05, 2006 11.38 11.60 11.33 11.60 287,781 +0.19(+1.68%)
Sep 01, 2006 11.45 11.56 11.31 11.41 335,115 -0.05(-0.40%)
Aug 31, 2006 11.32 11.48 11.24 11.45 424,791 +0.18(+1.58%)
Aug 30, 2006 11.23 11.31 11.11 11.27 320,597 +0.02(+0.18%)
Aug 29, 2006 11.14 11.25 11.00 11.25 433,562 +0.12(+1.07%)
Aug 28, 2006 11.11 11.23 11.06 11.14 323,017 -0.03(-0.24%)
Aug 25, 2006 11.08 11.21 11.04 11.16 256,478 +0.03(+0.24%)
Aug 24, 2006 10.98 11.21 10.88 11.14 457,910 +0.17(+1.51%)
Aug 23, 2006 11.31 11.37 10.96 10.97 594,920 -0.31(-2.76%)
Aug 22, 2006 11.25 11.37 11.24 11.28 322,563 -0.05(-0.47%)
Aug 21, 2006 11.31 11.40 11.27 11.33 332,090 -0.07(-0.58%)
Aug 18, 2006 11.43 11.43 11.31 11.40 262,829 -0.02(-0.17%)
Aug 17, 2006 11.45 11.56 11.35 11.42 316,514 -0.07(-0.63%)
Aug 16, 2006 11.37 11.53 11.30 11.49 343,735 +0.22(+2.00%)
Aug 15, 2006 11.23 11.33 11.18 11.27 389,707 +0.17(+1.55%)
Aug 14, 2006 11.03 11.20 10.98 11.10 355,681 +0.18(+1.63%)
Aug 11, 2006 10.78 10.94 10.68 10.92 426,152 +0.05(+0.49%)
Aug 10, 2006 10.65 10.99 10.65 10.86 456,246 +0.15(+1.36%)
Aug 09, 2006 10.82 10.93 10.65 10.72 465,169 -0.05(-0.49%)
Aug 08, 2006 10.94 11.16 10.75 10.77 649,059 -0.14(-1.27%)
Aug 07, 2006 10.98 11.02 10.70 10.91 570,119 -0.13(-1.14%)
Aug 04, 2006 11.04 11.16 10.84 11.04 593,559 +0.12(+1.09%)
Aug 03, 2006 10.49 10.98 10.49 10.92 943,192 +0.34(+3.25%)
Aug 02, 2006 11.16 11.17 10.57 10.57 2,046,985 -0.49(-4.42%)
Aug 01, 2006 10.05 12.23 10.05 11.06 3,313,951 +1.61(+16.99%)
Jul 31, 2006 9.582 9.654 9.324 9.456 439,007 -0.11(-1.11%)
Jul 28, 2006 9.377 9.588 9.304 9.562 231,525 +0.22(+2.34%)
Jul 27, 2006 9.370 9.502 9.192 9.344 482,559 -0.02(-0.21%)
Jul 26, 2006 9.370 9.483 9.271 9.364 371,560 -0.07(-0.70%)
Jul 25, 2006 9.403 9.628 9.297 9.430 307,894 +0.03(+0.28%)
Jul 24, 2006 9.172 9.430 9.192 9.403 293,679 +0.24(+2.60%)
Jul 21, 2006 9.211 9.211 8.960 9.165 285,362 -0.05(-0.50%)
Jul 20, 2006 9.522 9.588 9.205 9.211 338,895 -0.26(-2.79%)
Jul 19, 2006 9.165 9.575 9.165 9.476 366,872 +0.33(+3.62%)
Jul 18, 2006 9.145 9.258 8.861 9.145 339,500 +0.04(+0.44%)
Jul 17, 2006 9.159 9.192 9.006 9.106 266,610 -0.05(-0.58%)
Jul 14, 2006 9.284 9.291 9.039 9.159 410,879 -0.16(-1.70%)
Jul 13, 2006 9.456 9.496 9.231 9.317 345,398 -0.19(-2.02%)
Jul 12, 2006 9.747 9.853 9.397 9.509 501,463 -0.24(-2.44%)
Jul 11, 2006 9.734 9.760 9.555 9.747 421,313 +0.02(+0.20%)
Jul 10, 2006 9.774 9.833 9.694 9.727 260,409 +0.01(+0.07%)
Jul 07, 2006 9.886 9.899 9.707 9.721 305,928 -0.20(-2.07%)
Jul 06, 2006 9.807 10.01 9.807 9.926 489,365 +0.14(+1.42%)
Jul 05, 2006 9.800 9.853 9.694 9.787 439,763 -0.05(-0.47%)
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.