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

Nu Skin Enterprises (NY: NUS )

7.450 +0.380 (+5.37%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 27, 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 (%)
Apr 30, 2009 8.976 9.189 8.254 8.267 958,172 -0.60(-6.76%)
Apr 29, 2009 8.519 8.944 8.506 8.867 485,431 +0.32(+3.70%)
Apr 28, 2009 8.319 8.635 8.273 8.551 426,253 +0.19(+2.31%)
Apr 27, 2009 8.396 8.589 8.293 8.357 512,776 -0.17(-2.04%)
Apr 24, 2009 8.203 8.596 8.119 8.531 720,534 +0.39(+4.75%)
Apr 23, 2009 8.796 8.796 8.003 8.145 1,219,050 -0.69(-7.81%)
Apr 22, 2009 8.435 8.918 8.422 8.834 840,823 +0.26(+3.09%)
Apr 21, 2009 8.364 8.635 8.344 8.570 735,765 +0.19(+2.31%)
Apr 20, 2009 8.486 8.564 8.319 8.377 573,742 -0.35(-3.99%)
Apr 17, 2009 8.267 8.770 8.241 8.725 701,954 +0.48(+5.79%)
Apr 16, 2009 8.357 8.415 8.177 8.248 1,095,746 -0.01(-0.08%)
Apr 15, 2009 8.106 8.311 8.106 8.254 615,010 +0.08(+1.03%)
Apr 14, 2009 8.177 8.364 8.112 8.170 800,470 -0.14(-1.63%)
Apr 13, 2009 8.093 8.338 7.712 8.306 992,436 -0.08(-1.00%)
Apr 09, 2009 8.022 8.406 7.854 8.390 715,684 +0.57(+7.34%)
Apr 08, 2009 7.590 7.854 7.493 7.816 787,552 +0.31(+4.12%)
Apr 07, 2009 7.326 7.609 7.293 7.506 1,054,850 +0.09(+1.22%)
Apr 06, 2009 7.197 7.435 7.197 7.416 578,849 +0.14(+1.95%)
Apr 03, 2009 7.242 7.300 7.139 7.274 320,247 +0.00(+0.00%)
Apr 02, 2009 7.055 7.409 7.016 7.274 672,833 +0.42(+6.11%)
Apr 01, 2009 6.668 6.881 6.481 6.855 962,472 +0.09(+1.33%)
Mar 31, 2009 6.706 6.952 6.513 6.765 701,339 +0.21(+3.15%)
Mar 30, 2009 6.526 6.578 6.397 6.558 421,331 -0.19(-2.87%)
Mar 26, 2009 6.519 6.752 6.358 6.752 698,446 +0.39(+6.08%)
Mar 25, 2009 6.403 6.519 6.184 6.365 389,615 +0.04(+0.61%)
Mar 24, 2009 6.416 6.539 6.320 6.326 374,115 -0.21(-3.25%)
Mar 23, 2009 6.281 6.539 6.268 6.539 548,383 +0.38(+6.18%)
Mar 20, 2009 6.249 6.352 6.145 6.158 500,780 -0.06(-1.04%)
Mar 19, 2009 6.416 6.416 6.203 6.223 369,758 -0.14(-2.13%)
Mar 18, 2009 6.262 6.384 6.145 6.358 425,136 +0.08(+1.23%)
Mar 17, 2009 6.055 6.281 6.010 6.281 406,076 +0.23(+3.84%)
Mar 16, 2009 6.100 6.242 6.029 6.049 415,714 +0.04(+0.64%)
Mar 13, 2009 5.881 6.075 5.875 6.010 0 +0.13(+2.19%)
Mar 12, 2009 5.591 5.888 5.507 5.881 520,259 +0.25(+4.35%)
Mar 11, 2009 5.533 5.707 5.494 5.636 495,456 +0.17(+3.19%)
Mar 10, 2009 5.294 5.578 5.262 5.462 607,920 +0.28(+5.35%)
Mar 09, 2009 5.604 5.623 5.094 5.185 923,006 -0.50(-8.74%)
Mar 06, 2009 5.630 5.810 5.533 5.681 0 +0.03(+0.57%)
Mar 05, 2009 5.894 5.894 5.552 5.649 255,847 -0.29(-4.89%)
Mar 04, 2009 5.829 6.016 5.752 5.939 567,521 +0.21(+3.72%)
Mar 02, 2009 5.946 5.946 5.701 5.726 532,911 -0.34(-5.53%)
Feb 27, 2009 6.042 6.165 5.997 6.062 0 -0.03(-0.42%)
Feb 26, 2009 6.320 6.416 6.087 6.087 587,646 -0.15(-2.38%)
Feb 25, 2009 6.713 6.823 6.197 6.236 526,338 -0.49(-7.33%)
Feb 24, 2009 6.550 6.786 6.429 6.729 342,479 +0.28(+4.35%)
Feb 23, 2009 6.710 6.774 6.429 6.448 364,818 -0.19(-2.88%)
Feb 20, 2009 6.659 6.786 6.557 6.640 0 -0.12(-1.79%)
Feb 19, 2009 6.901 6.959 6.723 6.761 326,107 -0.15(-2.12%)
Feb 18, 2009 6.888 6.971 6.729 6.908 521,378 +0.00(+0.00%)
Feb 17, 2009 6.869 7.048 6.825 6.908 666,047 -0.20(-2.87%)
Feb 13, 2009 7.169 7.252 7.042 7.112 342,039 -0.03(-0.45%)
Feb 12, 2009 7.061 7.163 6.876 7.144 433,392 -0.01(-0.18%)
Feb 11, 2009 7.144 7.227 7.054 7.156 398,501 +0.03(+0.45%)
Feb 10, 2009 7.054 7.373 7.054 7.125 732,764 +0.02(+0.27%)
Feb 09, 2009 6.971 7.341 6.780 7.105 689,451 +0.13(+1.83%)
Feb 06, 2009 6.123 7.188 5.919 6.978 955,336 +0.96(+16.01%)
Feb 05, 2009 6.040 6.091 5.894 6.015 522,549 -0.03(-0.42%)
Feb 04, 2009 6.161 6.251 6.015 6.040 340,291 -0.14(-2.27%)
Feb 03, 2009 6.187 6.225 6.027 6.181 467,026 +0.03(+0.52%)
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.