Nu Skin Enterprises (NY: NUS )

6.190 -0.060 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.95 17.65 17.65 17.65 365,452 -0.30(-1.68%)
Dec 30, 2009 17.94 18.15 17.88 17.96 425,195 +0.00(+0.00%)
Dec 29, 2009 17.84 18.19 17.75 17.96 429,264 +0.09(+0.52%)
Dec 28, 2009 18.24 18.24 17.65 17.86 619,766 -0.23(-1.27%)
Dec 24, 2009 18.05 18.24 17.99 18.09 174,284 +0.13(+0.73%)
Dec 23, 2009 18.00 18.09 17.79 17.96 385,179 +0.12(+0.66%)
Dec 22, 2009 17.68 17.97 17.66 17.84 499,179 +0.14(+0.82%)
Dec 21, 2009 17.63 18.01 17.63 17.70 722,094 +0.12(+0.67%)
Dec 18, 2009 18.09 18.16 17.19 17.58 1,797,961 -0.39(-2.19%)
Dec 17, 2009 18.20 18.26 17.90 17.98 450,478 -0.22(-1.19%)
Dec 16, 2009 18.21 18.44 18.11 18.19 590,085 +0.00(+0.00%)
Dec 15, 2009 18.42 18.52 18.19 18.19 905,405 -0.23(-1.25%)
Dec 14, 2009 18.24 18.45 18.22 18.42 933,184 +0.64(+3.62%)
Dec 11, 2009 17.66 17.82 17.55 17.78 1,035,031 +0.12(+0.71%)
Dec 10, 2009 17.46 17.83 17.21 17.65 1,211,016 +0.13(+0.75%)
Dec 09, 2009 17.67 17.74 17.41 17.52 1,174,613 -0.23(-1.30%)
Dec 08, 2009 18.07 18.09 17.71 17.75 1,107,601 -0.32(-1.75%)
Dec 07, 2009 18.25 18.38 18.02 18.07 1,084,759 -0.13(-0.72%)
Dec 04, 2009 18.52 18.91 18.01 18.20 1,984,114 -0.07(-0.40%)
Dec 03, 2009 18.42 18.53 18.09 18.27 907,598 +0.07(+0.36%)
Dec 02, 2009 18.25 18.59 18.01 18.21 1,036,369 +0.00(+0.00%)
Dec 01, 2009 17.81 18.45 17.79 18.21 1,717,254 +0.61(+3.47%)
Nov 30, 2009 17.59 17.66 17.21 17.59 953,029 -0.02(-0.11%)
Nov 27, 2009 17.46 17.93 17.18 17.61 468,667 -0.26(-1.47%)
Nov 25, 2009 18.00 18.07 17.86 17.88 670,002 -0.07(-0.37%)
Nov 24, 2009 17.94 18.03 17.57 17.94 909,472 +0.11(+0.61%)
Nov 23, 2009 17.32 17.93 17.14 17.83 1,448,944 +0.82(+4.85%)
Nov 20, 2009 16.79 17.20 16.73 17.01 760,670 +0.12(+0.70%)
Nov 19, 2009 17.47 17.50 16.68 16.89 991,002 -0.63(-3.62%)
Nov 18, 2009 17.38 17.58 17.30 17.53 819,864 +0.20(+1.13%)
Nov 17, 2009 17.32 17.55 17.01 17.33 1,562,148 +0.22(+1.30%)
Nov 16, 2009 16.61 17.15 16.60 17.11 1,309,806 +0.57(+3.44%)
Nov 13, 2009 16.45 16.64 16.15 16.54 1,922,315 -0.13(-0.79%)
Nov 12, 2009 16.78 17.12 16.55 16.67 1,454,344 -0.56(-3.23%)
Nov 11, 2009 17.35 17.73 17.11 17.23 1,873,373 +0.07(+0.38%)
Nov 10, 2009 16.97 17.43 16.85 17.16 1,681,813 +0.31(+1.82%)
Nov 09, 2009 16.58 17.04 16.47 16.85 1,360,503 +0.50(+3.04%)
Nov 06, 2009 16.21 16.59 16.17 16.36 686,732 +0.01(+0.04%)
Nov 05, 2009 16.10 16.39 16.09 16.35 1,119,992 +0.31(+1.92%)
Nov 04, 2009 16.25 16.47 16.02 16.04 1,430,985 -0.07(-0.45%)
Nov 03, 2009 15.53 16.15 15.53 16.11 1,724,342 +0.55(+3.53%)
Nov 02, 2009 15.16 15.57 14.90 15.56 1,371,157 +0.67(+4.53%)
Oct 30, 2009 15.37 15.63 14.85 14.89 1,234,274 -0.60(-3.89%)
Oct 29, 2009 15.23 15.50 14.47 15.49 2,273,978 +0.40(+2.64%)
Oct 28, 2009 15.46 15.46 14.94 15.09 1,815,591 -0.37(-2.41%)
Oct 27, 2009 15.74 15.96 15.37 15.47 1,066,053 -0.18(-1.13%)
Oct 26, 2009 15.60 15.94 15.45 15.64 1,434,039 +0.17(+1.10%)
Oct 23, 2009 15.43 15.53 15.33 15.47 918,182 -0.21(-1.33%)
Oct 22, 2009 15.43 15.75 15.19 15.68 1,039,031 +0.24(+1.57%)
Oct 21, 2009 16.07 16.07 15.17 15.44 2,228,483 -0.36(-2.28%)
Oct 20, 2009 15.04 15.87 15.04 15.80 3,081,868 +1.45(+10.07%)
Oct 19, 2009 14.12 14.39 14.12 14.35 865,795 +0.32(+2.28%)
Oct 16, 2009 14.03 14.22 13.90 14.03 664,663 +0.06(+0.42%)
Oct 15, 2009 13.80 14.03 13.64 13.97 982,379 +0.11(+0.80%)
Oct 14, 2009 14.11 14.14 13.76 13.86 443,700 -0.01(-0.05%)
Oct 13, 2009 14.01 14.04 13.76 13.87 676,564 -0.04(-0.28%)
Oct 12, 2009 14.11 14.29 13.91 13.91 901,451 +0.00(+0.00%)
Oct 09, 2009 13.80 14.24 13.71 13.91 1,157,260 +0.69(+5.25%)
Oct 08, 2009 13.20 13.49 13.09 13.22 720,008 +0.07(+0.50%)
Oct 07, 2009 13.20 13.38 13.05 13.15 1,019,761 -0.03(-0.20%)
Oct 06, 2009 13.55 13.55 12.97 13.18 1,332,552 -0.24(-1.80%)
Oct 05, 2009 12.91 13.49 12.61 13.42 1,353,194 +0.65(+5.07%)
Oct 02, 2009 11.97 13.03 11.93 12.77 1,792,931 +0.79(+6.61%)
Oct 01, 2009 12.10 12.14 11.95 11.98 786,509 -0.14(-1.19%)
Sep 30, 2009 12.08 12.18 11.78 12.12 867,544 +0.13(+1.09%)
Sep 29, 2009 11.94 12.12 11.79 11.99 398,312 +0.08(+0.71%)
Sep 28, 2009 11.72 11.95 11.61 11.91 368,201 +0.28(+2.42%)
Sep 25, 2009 11.68 11.79 11.55 11.63 277,321 -0.05(-0.45%)
Sep 24, 2009 11.78 11.86 11.62 11.68 241,190 -0.02(-0.17%)
Sep 23, 2009 11.79 11.90 11.68 11.70 389,839 -0.09(-0.78%)
Sep 22, 2009 11.80 11.91 11.70 11.79 254,939 +0.04(+0.33%)
Sep 21, 2009 11.82 11.87 11.72 11.75 312,193 -0.14(-1.21%)
Sep 18, 2009 11.82 12.00 11.65 11.89 430,228 +0.10(+0.83%)
Sep 17, 2009 11.88 12.08 11.78 11.80 322,469 +0.01(+0.06%)
Sep 16, 2009 11.78 11.86 11.73 11.79 258,488 +0.03(+0.22%)
Sep 15, 2009 11.80 11.84 11.70 11.76 220,637 -0.04(-0.33%)
Sep 14, 2009 11.57 11.80 11.57 11.80 323,626 +0.18(+1.58%)
Sep 11, 2009 11.72 11.83 11.59 11.62 337,168 -0.10(-0.89%)
Sep 10, 2009 11.71 11.74 11.58 11.72 279,024 +0.07(+0.62%)
Sep 09, 2009 11.26 11.66 11.26 11.65 352,788 +0.33(+2.95%)
Sep 08, 2009 11.21 11.32 11.19 11.32 260,819 +0.16(+1.47%)
Sep 04, 2009 11.06 11.16 10.96 11.15 321,642 +0.12(+1.13%)
Sep 03, 2009 11.06 11.11 10.93 11.03 233,290 -0.01(-0.06%)
Sep 02, 2009 11.02 11.12 10.98 11.04 335,907 +0.02(+0.18%)
Sep 01, 2009 11.25 11.34 11.00 11.02 480,579 -0.27(-2.38%)
Aug 31, 2009 11.30 11.34 11.23 11.29 593,640 -0.09(-0.75%)
Aug 28, 2009 11.45 11.51 11.29 11.37 508,765 +0.05(+0.46%)
Aug 27, 2009 11.51 11.54 11.12 11.32 1,105,059 -0.22(-1.93%)
Aug 26, 2009 11.64 11.74 11.50 11.54 416,708 -0.08(-0.65%)
Aug 25, 2009 11.73 11.75 11.57 11.62 445,528 -0.09(-0.78%)
Aug 24, 2009 11.76 11.76 11.64 11.71 347,936 -0.01(-0.11%)
Aug 21, 2009 11.78 11.78 11.64 11.72 677,967 +0.02(+0.17%)
Aug 20, 2009 11.70 11.70 11.62 11.70 172,752 +0.00(+0.00%)
Aug 19, 2009 11.59 11.71 11.53 11.70 309,629 +0.00(+0.00%)
Aug 18, 2009 11.66 11.76 11.57 11.70 389,317 +0.13(+1.12%)
Aug 17, 2009 11.54 11.73 11.54 11.57 357,883 -0.12(-1.06%)
Aug 14, 2009 11.80 11.82 11.47 11.69 715,789 -0.10(-0.88%)
Aug 13, 2009 12.03 12.14 11.70 11.80 638,770 -0.19(-1.57%)
Aug 12, 2009 11.77 12.03 11.68 11.99 854,217 +0.23(+1.99%)
Aug 11, 2009 11.65 11.79 11.54 11.75 353,450 +0.07(+0.61%)
Aug 10, 2009 11.70 11.79 11.56 11.68 245,838 +0.01(+0.06%)
Aug 07, 2009 11.58 11.71 11.44 11.67 417,153 +0.21(+1.81%)
Aug 06, 2009 11.74 11.79 11.45 11.47 308,075 -0.21(-1.84%)
Aug 05, 2009 11.73 11.73 11.51 11.68 407,707 -0.01(-0.11%)
Aug 04, 2009 11.60 11.75 11.45 11.69 472,912 +0.09(+0.78%)
Aug 03, 2009 11.91 11.91 11.49 11.60 805,970 -0.10(-0.89%)
Jul 31, 2009 11.95 12.14 11.69 11.71 607,136 -0.31(-2.60%)
Jul 30, 2009 11.73 12.22 11.71 12.02 924,503 +0.40(+3.41%)
Jul 29, 2009 11.65 11.73 11.21 11.62 1,405,211 +0.63(+5.74%)
Jul 28, 2009 10.83 11.00 10.70 10.99 460,231 +0.27(+2.55%)
Jul 27, 2009 10.32 10.99 10.21 10.72 1,099,563 -0.59(-5.23%)
Jul 24, 2009 11.37 11.47 11.25 11.31 1,215 -0.06(-0.51%)
Jul 23, 2009 11.10 11.46 10.98 11.37 685,140 +0.32(+2.88%)
Jul 22, 2009 10.86 11.34 10.83 11.05 966,312 +0.18(+1.61%)
Jul 21, 2009 10.87 10.93 10.74 10.87 366,926 +0.14(+1.33%)
Jul 20, 2009 10.66 10.75 10.53 10.73 478,253 +0.15(+1.41%)
Jul 17, 2009 10.60 10.66 10.50 10.58 226,032 +0.01(+0.12%)
Jul 16, 2009 10.44 10.58 10.32 10.57 415,242 +0.10(+0.99%)
Jul 15, 2009 10.26 10.57 10.19 10.47 662,942 +0.35(+3.47%)
Jul 14, 2009 9.971 10.12 9.880 10.11 347,907 +0.15(+1.50%)
Jul 13, 2009 9.815 10.01 9.815 9.965 339,745 +0.19(+1.93%)
Jul 10, 2009 9.614 9.783 9.568 9.776 341,450 -0.01(-0.13%)
Jul 07, 2009 9.978 10.06 9.783 9.789 266,976 -0.16(-1.63%)
Jul 06, 2009 9.984 10.07 9.763 9.952 419,881 +1.02(+11.43%)
Jun 16, 2009 9.094 9.159 8.879 8.931 397,750 -0.06(-0.72%)
Jun 15, 2009 9.230 9.373 8.736 8.996 832,104 -0.34(-3.69%)
Jun 12, 2009 9.289 9.354 9.159 9.341 368,757 +0.00(+0.00%)
Jun 11, 2009 9.412 9.497 9.308 9.341 352,624 -0.00(-0.03%)
Jun 10, 2009 9.537 9.544 9.112 9.344 436,903 -0.11(-1.16%)
Jun 09, 2009 9.550 9.550 9.396 9.454 308,021 -0.07(-0.74%)
Jun 08, 2009 9.512 9.660 9.408 9.524 269,321 -0.08(-0.87%)
Jun 05, 2009 9.673 9.763 9.518 9.608 440,065 +0.01(+0.13%)
Jun 04, 2009 9.628 9.628 9.421 9.595 338,151 +0.00(+0.00%)
Jun 03, 2009 9.602 9.641 9.518 9.595 288,502 -0.06(-0.65%)
Jun 02, 2009 9.621 9.686 9.383 9.658 797,836 +0.02(+0.18%)
Jun 01, 2009 9.499 9.750 9.415 9.641 694,380 +0.28(+3.03%)
May 29, 2009 9.234 9.357 9.099 9.357 477,274 +0.18(+1.97%)
May 28, 2009 9.279 9.286 8.989 9.176 485,018 -0.03(-0.35%)
May 27, 2009 9.196 9.325 9.028 9.209 481,459 -0.03(-0.28%)
May 26, 2009 9.028 9.305 8.893 9.234 739,420 +0.19(+2.14%)
May 22, 2009 9.034 9.183 8.893 9.041 373,097 +0.03(+0.36%)
May 21, 2009 9.073 9.131 8.970 9.009 685,974 -0.04(-0.43%)
May 20, 2009 9.015 9.125 8.963 9.047 677,791 +0.08(+0.86%)
May 19, 2009 8.841 9.060 8.841 8.970 320,950 +0.09(+1.02%)
May 18, 2009 8.725 8.970 8.718 8.880 776,264 +0.25(+2.84%)
May 15, 2009 8.789 8.841 8.512 8.635 517,706 -0.17(-1.98%)
May 14, 2009 8.712 8.886 8.596 8.809 541,850 +0.13(+1.49%)
May 13, 2009 8.706 8.738 8.551 8.680 775,162 -0.15(-1.68%)
May 12, 2009 8.789 8.873 8.602 8.828 537,204 +0.10(+1.11%)
May 11, 2009 8.815 8.815 8.473 8.731 509,548 -0.04(-0.44%)
May 08, 2009 8.996 9.060 8.744 8.770 698,364 -0.05(-0.58%)
May 07, 2009 9.021 9.073 8.738 8.822 630,847 -0.10(-1.16%)
May 06, 2009 9.092 9.112 8.815 8.925 664,462 -0.09(-1.00%)
May 05, 2009 9.047 9.112 8.925 9.015 1,070,653 -0.13(-1.41%)
May 04, 2009 8.473 9.150 8.415 9.144 1,638,142 +0.79(+9.41%)
May 01, 2009 8.228 8.428 7.983 8.357 627,526 +0.09(+1.09%)
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%)
Feb 02, 2009 5.951 6.187 5.919 6.149 450,155 +0.10(+1.58%)
Jan 30, 2009 6.276 6.308 6.015 6.053 0 -0.18(-2.87%)
Jan 29, 2009 6.448 6.461 6.212 6.232 411,433 -0.27(-4.12%)
Jan 28, 2009 6.589 6.621 6.442 6.499 438,263 +0.04(+0.69%)
Jan 27, 2009 6.493 6.601 6.420 6.455 375,260 -0.02(-0.30%)
Jan 26, 2009 6.314 6.570 6.291 6.474 474,180 +0.19(+3.05%)
Jan 23, 2009 6.136 6.321 6.129 6.283 511,332 -0.01(-0.10%)
Jan 22, 2009 6.232 6.448 6.181 6.289 372,124 -0.10(-1.60%)
Jan 21, 2009 6.244 6.410 6.085 6.391 545,219 +0.24(+3.83%)
Jan 20, 2009 6.397 6.499 6.149 6.155 378,017 -0.31(-4.83%)
Jan 16, 2009 6.633 6.633 6.270 6.468 0 -0.10(-1.46%)
Jan 15, 2009 6.474 6.608 6.314 6.563 355,632 +0.10(+1.58%)
Jan 14, 2009 6.595 6.608 6.385 6.461 385,283 -0.26(-3.80%)
Jan 13, 2009 6.621 6.850 6.589 6.716 352,630 +0.10(+1.54%)
Jan 12, 2009 6.684 6.761 6.557 6.614 283,203 -0.06(-0.96%)
Jan 09, 2009 6.952 7.156 6.665 6.678 501,591 -0.31(-4.38%)
Jan 08, 2009 6.978 7.022 6.818 6.984 421,641 +0.00(+0.00%)
Jan 07, 2009 7.010 7.099 6.895 6.984 500,090 -0.14(-1.97%)
Jan 06, 2009 6.716 7.182 6.716 7.125 603,518 +0.38(+5.68%)
Jan 05, 2009 6.767 6.767 6.582 6.742 445,654 -0.01(-0.09%)
Jan 02, 2009 6.665 6.793 6.621 6.748 0 +0.10(+1.44%)
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.