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 (%)
May 29, 2009 9.469 9.595 9.330 9.595 465,429 +0.19(+1.97%)
May 28, 2009 9.516 9.522 9.218 9.410 472,981 -0.03(-0.35%)
May 27, 2009 9.430 9.562 9.258 9.443 469,510 -0.03(-0.28%)
May 26, 2009 9.258 9.542 9.119 9.469 721,069 +0.20(+2.14%)
May 22, 2009 9.264 9.416 9.119 9.271 363,837 +0.03(+0.36%)
May 21, 2009 9.304 9.364 9.198 9.238 668,949 -0.04(-0.43%)
May 20, 2009 9.244 9.357 9.192 9.278 660,969 +0.08(+0.86%)
May 19, 2009 9.066 9.291 9.066 9.198 312,984 +0.09(+1.02%)
May 18, 2009 8.947 9.198 8.940 9.106 756,999 +0.25(+2.84%)
May 15, 2009 9.013 9.066 8.729 8.854 504,858 -0.18(-1.98%)
May 14, 2009 8.934 9.112 8.815 9.033 528,402 +0.13(+1.49%)
May 13, 2009 8.927 8.960 8.768 8.901 755,923 -0.15(-1.68%)
May 12, 2009 9.013 9.099 8.821 9.053 523,871 +0.10(+1.11%)
May 11, 2009 9.039 9.039 8.689 8.954 496,902 -0.04(-0.44%)
May 08, 2009 9.225 9.291 8.967 8.993 681,032 -0.05(-0.58%)
May 07, 2009 9.251 9.304 8.960 9.046 615,190 -0.11(-1.16%)
May 06, 2009 9.324 9.344 9.039 9.152 647,971 -0.09(-1.00%)
May 05, 2009 9.278 9.344 9.152 9.244 1,044,082 -0.13(-1.41%)
May 04, 2009 8.689 9.383 8.630 9.377 1,597,486 +0.81(+9.41%)
May 01, 2009 8.438 8.643 8.186 8.570 611,952 +0.09(+1.09%)
Apr 30, 2009 9.205 9.423 8.464 8.477 934,392 -0.61(-6.76%)
Apr 29, 2009 8.735 9.172 8.722 9.092 473,383 +0.32(+3.70%)
Apr 28, 2009 8.530 8.854 8.484 8.768 415,674 +0.20(+2.31%)
Apr 27, 2009 8.610 8.808 8.504 8.570 500,050 -0.18(-2.04%)
Apr 24, 2009 8.411 8.815 8.325 8.749 702,651 +0.40(+4.75%)
Apr 23, 2009 9.020 9.020 8.206 8.352 1,188,795 -0.71(-7.81%)
Apr 22, 2009 8.649 9.145 8.636 9.059 819,955 +0.27(+3.09%)
Apr 21, 2009 8.577 8.854 8.557 8.788 717,505 +0.20(+2.31%)
Apr 20, 2009 8.702 8.782 8.530 8.590 559,503 -0.36(-3.99%)
Apr 17, 2009 8.477 8.993 8.451 8.947 684,533 +0.49(+5.79%)
Apr 16, 2009 8.570 8.630 8.385 8.458 1,068,551 -0.01(-0.08%)
Apr 15, 2009 8.312 8.522 8.312 8.464 599,747 +0.09(+1.03%)
Apr 14, 2009 8.385 8.577 8.319 8.378 780,603 -0.14(-1.63%)
Apr 13, 2009 8.299 8.550 7.909 8.517 967,805 -0.09(-1.00%)
Apr 09, 2009 8.226 8.620 8.054 8.603 697,922 +0.59(+7.34%)
Apr 08, 2009 7.783 8.054 7.684 8.015 768,006 +0.32(+4.12%)
Apr 07, 2009 7.512 7.803 7.479 7.697 1,028,670 +0.09(+1.22%)
Apr 06, 2009 7.380 7.624 7.380 7.605 564,483 +0.15(+1.95%)
Apr 03, 2009 7.426 7.486 7.320 7.459 312,299 +0.00(+0.00%)
Apr 02, 2009 7.234 7.598 7.195 7.459 656,134 +0.43(+6.11%)
Apr 01, 2009 6.837 7.056 6.646 7.029 938,585 +0.09(+1.33%)
Mar 31, 2009 6.877 7.128 6.679 6.937 683,933 +0.21(+3.15%)
Mar 30, 2009 6.692 6.745 6.560 6.725 410,874 -0.20(-2.87%)
Mar 26, 2009 6.685 6.923 6.520 6.923 681,112 +0.40(+6.08%)
Mar 25, 2009 6.566 6.685 6.342 6.527 379,946 +0.04(+0.61%)
Mar 24, 2009 6.580 6.705 6.480 6.487 364,831 -0.22(-3.25%)
Mar 23, 2009 6.441 6.705 6.428 6.705 534,773 +0.39(+6.18%)
Mar 20, 2009 6.408 6.513 6.302 6.315 488,351 -0.07(-1.04%)
Mar 19, 2009 6.580 6.580 6.361 6.381 360,581 -0.14(-2.13%)
Mar 18, 2009 6.421 6.547 6.302 6.520 414,585 +0.08(+1.23%)
Mar 17, 2009 6.209 6.441 6.163 6.441 395,998 +0.24(+3.84%)
Mar 16, 2009 6.256 6.401 6.183 6.203 405,397 +0.04(+0.64%)
Mar 13, 2009 6.031 6.229 6.024 6.163 0 +0.13(+2.19%)
Mar 12, 2009 5.733 6.037 5.647 6.031 507,347 +0.25(+4.35%)
Mar 11, 2009 5.674 5.852 5.634 5.779 483,160 +0.18(+3.19%)
Mar 10, 2009 5.429 5.720 5.396 5.601 592,833 +0.28(+5.35%)
Mar 09, 2009 5.746 5.766 5.224 5.317 900,099 -0.51(-8.74%)
Mar 06, 2009 5.773 5.958 5.674 5.826 0 +0.03(+0.57%)
Mar 05, 2009 6.044 6.044 5.693 5.793 249,497 -0.30(-4.89%)
Mar 04, 2009 5.978 6.170 5.898 6.090 553,436 +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.