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 (%)
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%)
May 01, 2009 8.476 8.682 8.224 8.609 609,162 +0.09(+1.09%)
Apr 30, 2009 9.247 9.466 8.503 8.516 930,132 -0.62(-6.76%)
Apr 29, 2009 8.775 9.214 8.762 9.134 471,225 +0.33(+3.70%)
Apr 28, 2009 8.569 8.895 8.523 8.809 413,779 +0.20(+2.31%)
Apr 27, 2009 8.649 8.848 8.543 8.609 497,770 -0.18(-2.04%)
Apr 24, 2009 8.450 8.855 8.363 8.789 699,448 +0.40(+4.75%)
Apr 23, 2009 9.061 9.061 8.244 8.390 1,183,375 -0.71(-7.81%)
Apr 22, 2009 8.689 9.187 8.676 9.101 816,217 +0.27(+3.09%)
Apr 21, 2009 8.616 8.895 8.596 8.828 714,233 +0.20(+2.31%)
Apr 20, 2009 8.742 8.822 8.569 8.629 556,952 -0.36(-3.99%)
Apr 17, 2009 8.516 9.034 8.490 8.988 681,412 +0.49(+5.79%)
Apr 16, 2009 8.609 8.669 8.423 8.496 1,063,680 -0.01(-0.08%)
Apr 15, 2009 8.350 8.561 8.350 8.503 597,013 +0.09(+1.03%)
Apr 14, 2009 8.423 8.616 8.357 8.417 777,044 -0.14(-1.63%)
Apr 13, 2009 8.337 8.589 7.945 8.556 963,393 -0.09(-1.00%)
Apr 09, 2009 8.264 8.659 8.091 8.642 694,740 +0.59(+7.34%)
Apr 08, 2009 7.819 8.091 7.719 8.051 764,505 +0.32(+4.12%)
Apr 07, 2009 7.546 7.839 7.513 7.732 1,023,980 +0.09(+1.22%)
Apr 06, 2009 7.414 7.659 7.414 7.639 561,909 +0.15(+1.95%)
Apr 03, 2009 7.460 7.520 7.354 7.493 310,876 +0.00(+0.00%)
Apr 02, 2009 7.267 7.633 7.228 7.493 653,143 +0.43(+6.11%)
Apr 01, 2009 6.869 7.088 6.676 7.061 934,306 +0.09(+1.33%)
Mar 31, 2009 6.909 7.161 6.709 6.968 680,814 +0.21(+3.15%)
Mar 30, 2009 6.723 6.776 6.590 6.756 409,001 -0.20(-2.87%)
Mar 26, 2009 6.716 6.955 6.550 6.955 678,007 +0.40(+6.08%)
Mar 25, 2009 6.596 6.716 6.371 6.557 378,213 +0.04(+0.61%)
Mar 24, 2009 6.610 6.736 6.510 6.517 363,167 -0.22(-3.25%)
Mar 23, 2009 6.470 6.736 6.457 6.736 532,335 +0.39(+6.18%)
Mar 20, 2009 6.437 6.543 6.331 6.344 486,125 -0.07(-1.04%)
Mar 19, 2009 6.610 6.610 6.391 6.410 358,937 -0.14(-2.13%)
Mar 18, 2009 6.450 6.577 6.331 6.550 412,695 +0.08(+1.23%)
Mar 17, 2009 6.238 6.470 6.191 6.470 394,193 +0.24(+3.84%)
Mar 16, 2009 6.284 6.430 6.211 6.231 403,548 +0.04(+0.64%)
Mar 13, 2009 6.058 6.258 6.052 6.191 0 +0.13(+2.19%)
Mar 12, 2009 5.759 6.065 5.673 6.058 505,034 +0.25(+4.35%)
Mar 11, 2009 5.700 5.879 5.660 5.806 480,957 +0.18(+3.19%)
Mar 10, 2009 5.454 5.746 5.421 5.627 590,130 +0.29(+5.35%)
Mar 09, 2009 5.773 5.793 5.248 5.341 895,995 -0.51(-8.74%)
Mar 06, 2009 5.799 5.985 5.700 5.852 0 +0.03(+0.57%)
Mar 05, 2009 6.072 6.072 5.720 5.819 248,360 -0.30(-4.89%)
Mar 04, 2009 6.005 6.198 5.926 6.118 550,912 +0.22(+3.72%)
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.