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 (%)
Nov 28, 2008 6.955 7.148 6.949 7.148 226,731 +0.10(+1.41%)
Nov 26, 2008 6.384 7.048 6.341 7.048 533,574 +0.53(+8.16%)
Nov 25, 2008 6.198 6.517 6.118 6.517 537,283 +0.33(+5.26%)
Nov 24, 2008 6.264 6.610 6.058 6.191 1,106,328 +0.01(+0.11%)
Nov 21, 2008 6.278 6.278 5.593 6.185 767,142 +0.15(+2.42%)
Nov 20, 2008 6.550 6.689 6.019 6.038 470,373 -0.58(-8.74%)
Nov 19, 2008 7.048 7.141 6.603 6.616 454,840 -0.41(-5.86%)
Nov 18, 2008 7.500 7.500 6.703 7.028 529,503 -0.30(-4.08%)
Nov 17, 2008 6.988 7.533 6.895 7.327 482,417 +0.31(+4.45%)
Nov 14, 2008 7.460 7.520 7.015 7.015 0 -0.55(-7.29%)
Nov 13, 2008 7.002 7.573 6.663 7.566 816,988 +0.59(+8.48%)
Nov 12, 2008 7.440 7.480 6.955 6.975 535,260 -0.58(-7.65%)
Nov 11, 2008 7.746 7.812 7.540 7.553 363,547 -0.24(-3.07%)
Nov 10, 2008 8.151 8.177 7.686 7.792 524,540 -0.17(-2.17%)
Nov 07, 2008 7.972 8.098 7.779 7.965 0 +0.02(+0.25%)
Nov 06, 2008 8.071 8.277 7.932 7.945 569,042 -0.13(-1.56%)
Nov 05, 2008 8.510 8.616 8.011 8.071 453,320 -0.51(-5.96%)
Nov 04, 2008 8.543 8.722 8.370 8.583 519,458 +0.09(+1.10%)
Nov 03, 2008 8.530 8.749 8.350 8.490 641,681 -0.07(-0.85%)
Oct 31, 2008 8.390 8.569 7.965 8.563 861,149 +0.13(+1.50%)
Oct 30, 2008 7.839 8.476 7.799 8.437 437,685 +0.62(+7.99%)
Oct 29, 2008 7.513 8.045 7.141 7.812 934,402 -0.04(-0.51%)
Oct 28, 2008 7.560 7.885 7.307 7.852 939,004 +0.47(+6.39%)
Oct 27, 2008 7.493 7.712 7.380 7.380 821,835 -0.40(-5.12%)
Oct 24, 2008 8.237 8.237 7.626 7.779 736,326 -0.80(-9.30%)
Oct 23, 2008 8.722 8.785 8.244 8.576 514,426 -0.06(-0.69%)
Oct 22, 2008 8.802 8.868 8.483 8.636 395,313 -0.33(-3.70%)
Oct 21, 2008 8.769 9.068 8.596 8.968 593,210 +0.19(+2.20%)
Oct 20, 2008 8.383 8.795 8.257 8.775 406,345 +0.39(+4.68%)
Oct 17, 2008 7.759 8.722 7.759 8.383 0 -0.38(-4.32%)
Oct 16, 2008 8.344 8.888 8.131 8.762 581,081 +0.42(+5.02%)
Oct 15, 2008 9.008 9.008 8.344 8.344 351,638 -0.75(-8.25%)
Oct 14, 2008 9.453 9.460 8.815 9.094 559,409 -0.13(-1.44%)
Oct 13, 2008 8.735 9.227 8.549 9.227 729,481 +0.82(+9.80%)
Oct 10, 2008 7.400 8.696 7.321 8.403 0 +0.60(+7.66%)
Oct 09, 2008 8.888 8.968 7.805 7.805 1,123,810 -1.09(-12.25%)
Oct 08, 2008 9.234 9.499 8.868 8.895 863,345 -0.52(-5.50%)
Oct 07, 2008 9.513 9.719 9.367 9.413 604,249 -0.04(-0.42%)
Oct 06, 2008 9.818 9.998 9.227 9.453 792,668 -0.54(-5.39%)
Oct 03, 2008 10.46 10.58 9.951 9.991 0 -0.34(-3.28%)
Oct 02, 2008 10.60 10.73 10.31 10.33 548,171 -0.36(-3.36%)
Oct 01, 2008 10.62 10.85 10.56 10.69 405,993 -0.09(-0.80%)
Sep 30, 2008 10.90 10.90 10.64 10.77 589,010 +0.04(+0.37%)
Sep 29, 2008 10.80 11.05 10.38 10.73 754,723 -0.23(-2.06%)
Sep 26, 2008 10.93 11.11 10.79 10.96 0 -0.10(-0.90%)
Sep 25, 2008 11.00 11.13 10.87 11.06 326,841 +0.13(+1.22%)
Sep 24, 2008 11.18 11.20 10.89 10.93 339,592 -0.28(-2.49%)
Sep 23, 2008 11.47 11.68 11.15 11.21 681,302 -0.28(-2.43%)
Sep 22, 2008 11.36 11.67 11.36 11.49 535,452 +0.02(+0.17%)
Sep 19, 2008 11.11 11.68 11.09 11.47 0 +0.48(+4.35%)
Sep 18, 2008 11.07 11.19 10.69 10.99 979,480 +0.14(+1.29%)
Sep 17, 2008 11.35 11.35 10.83 10.85 629,444 -0.62(-5.39%)
Sep 16, 2008 10.88 11.47 10.80 11.47 679,291 +0.41(+3.73%)
Sep 15, 2008 11.14 11.36 11.05 11.05 310,749 -0.24(-2.12%)
Sep 12, 2008 11.21 11.33 11.06 11.29 0 +0.03(+0.24%)
Sep 11, 2008 11.18 11.29 11.07 11.27 304,696 -0.03(-0.24%)
Sep 10, 2008 11.03 11.41 11.03 11.29 437,315 +0.17(+1.55%)
Sep 09, 2008 11.29 11.47 11.12 11.12 370,521 -0.21(-1.88%)
Sep 08, 2008 11.24 11.33 11.06 11.33 635,423 +0.35(+3.14%)
Sep 05, 2008 10.99 11.07 10.92 10.99 0 -0.09(-0.78%)
Sep 04, 2008 11.10 11.21 11.01 11.07 378,009 -0.08(-0.71%)
Sep 03, 2008 11.29 11.32 11.10 11.15 572,254 -0.17(-1.52%)
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.