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

Nu Skin Enterprises (NY: NUS )

13.24 -0.40 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2009 12.22 12.41 11.95 11.96 594,083 -0.32(-2.60%)
Jul 30, 2009 11.98 12.49 11.97 12.28 904,628 +0.41(+3.41%)
Jul 29, 2009 11.90 11.98 11.46 11.88 1,375,001 +0.64(+5.74%)
Jul 28, 2009 11.07 11.24 10.93 11.23 450,336 +0.28(+2.55%)
Jul 27, 2009 10.54 11.23 10.44 10.95 1,075,924 -0.60(-5.23%)
Jul 24, 2009 11.62 11.72 11.49 11.56 1,189 -0.06(-0.51%)
Jul 23, 2009 11.35 11.71 11.22 11.62 670,411 +0.33(+2.88%)
Jul 22, 2009 11.10 11.59 11.07 11.29 945,538 +0.18(+1.61%)
Jul 21, 2009 11.11 11.17 10.97 11.11 359,038 +0.15(+1.33%)
Jul 20, 2009 10.89 10.99 10.76 10.97 467,972 +0.15(+1.41%)
Jul 17, 2009 10.83 10.89 10.73 10.81 221,173 +0.01(+0.12%)
Jul 16, 2009 10.67 10.81 10.55 10.80 406,315 +0.11(+0.99%)
Jul 15, 2009 10.49 10.80 10.42 10.70 648,690 +0.36(+3.47%)
Jul 14, 2009 10.19 10.34 10.10 10.34 340,427 +0.15(+1.50%)
Jul 13, 2009 10.03 10.23 10.03 10.18 332,441 +0.19(+1.93%)
Jul 10, 2009 9.825 9.998 9.778 9.991 334,109 -0.01(-0.13%)
Jul 07, 2009 10.20 10.28 9.998 10.00 261,236 -0.17(-1.63%)
Jul 06, 2009 10.20 10.29 9.978 10.17 410,854 +1.04(+11.43%)
Jun 16, 2009 9.293 9.360 9.074 9.127 389,199 -0.07(-0.72%)
Jun 15, 2009 9.433 9.579 8.928 9.194 814,215 -0.35(-3.69%)
Jun 12, 2009 9.493 9.559 9.360 9.546 360,829 +0.00(+0.00%)
Jun 11, 2009 9.619 9.705 9.513 9.546 345,043 -0.08(-0.83%)
Jun 10, 2009 9.825 9.832 9.386 9.626 424,118 -0.11(-1.16%)
Jun 09, 2009 9.838 9.838 9.679 9.739 299,007 -0.07(-0.74%)
Jun 08, 2009 9.798 9.951 9.692 9.812 261,440 -0.09(-0.87%)
Jun 05, 2009 9.964 10.06 9.805 9.898 427,187 +0.01(+0.13%)
Jun 04, 2009 9.918 9.918 9.705 9.885 328,255 +0.00(+0.00%)
Jun 03, 2009 9.891 9.931 9.805 9.885 280,059 -0.06(-0.65%)
Jun 02, 2009 9.911 9.978 9.665 9.949 774,488 +0.02(+0.18%)
Jun 01, 2009 9.785 10.04 9.699 9.931 674,060 +0.29(+3.03%)
May 29, 2009 9.513 9.639 9.373 9.639 463,307 +0.19(+1.97%)
May 28, 2009 9.559 9.566 9.260 9.453 470,824 -0.03(-0.35%)
May 27, 2009 9.473 9.606 9.300 9.486 467,370 -0.03(-0.28%)
May 26, 2009 9.300 9.586 9.161 9.513 717,781 +0.20(+2.14%)
May 22, 2009 9.307 9.460 9.161 9.313 362,178 +0.03(+0.36%)
May 21, 2009 9.347 9.406 9.240 9.280 665,899 -0.04(-0.43%)
May 20, 2009 9.287 9.400 9.234 9.320 657,955 +0.08(+0.86%)
May 19, 2009 9.107 9.333 9.107 9.240 311,557 +0.09(+1.02%)
May 18, 2009 8.988 9.240 8.981 9.147 753,547 +0.25(+2.84%)
May 15, 2009 9.054 9.107 8.769 8.895 502,556 -0.18(-1.98%)
May 14, 2009 8.975 9.154 8.855 9.074 525,993 +0.13(+1.49%)
May 13, 2009 8.968 9.001 8.809 8.941 752,477 -0.15(-1.68%)
May 12, 2009 9.054 9.141 8.862 9.094 521,483 +0.10(+1.11%)
May 11, 2009 9.081 9.081 8.729 8.995 494,636 -0.04(-0.44%)
May 08, 2009 9.267 9.333 9.008 9.034 677,927 -0.05(-0.58%)
May 07, 2009 9.293 9.347 9.001 9.088 612,385 -0.11(-1.16%)
May 06, 2009 9.367 9.386 9.081 9.194 645,017 -0.09(-1.00%)
May 05, 2009 9.320 9.386 9.194 9.287 1,039,321 -0.13(-1.41%)
May 04, 2009 8.729 9.426 8.669 9.420 1,590,203 +0.81(+9.41%)
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.