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 (%)
Feb 28, 2007 10.65 10.78 10.43 10.63 480,832 -0.12(-1.11%)
Feb 27, 2007 10.97 11.09 10.72 10.75 643,558 -0.37(-3.32%)
Feb 26, 2007 11.12 11.18 11.07 11.12 606,190 +0.01(+0.06%)
Feb 23, 2007 11.21 11.21 11.06 11.11 580,959 -0.16(-1.39%)
Feb 22, 2007 11.23 11.28 11.13 11.27 254,229 +0.00(+0.00%)
Feb 21, 2007 11.24 11.30 11.21 11.27 217,021 -0.06(-0.50%)
Feb 20, 2007 11.05 11.38 10.99 11.32 357,709 +0.23(+2.03%)
Feb 16, 2007 11.00 11.10 10.93 11.10 246,564 +0.10(+0.91%)
Feb 15, 2007 10.91 11.10 10.88 11.00 359,466 +0.04(+0.40%)
Feb 14, 2007 10.93 11.08 10.92 10.95 458,267 +0.01(+0.06%)
Feb 13, 2007 10.80 10.96 10.80 10.95 218,191 +0.17(+1.57%)
Feb 12, 2007 10.91 10.91 10.70 10.78 494,308 -0.14(-1.26%)
Feb 09, 2007 10.84 11.07 10.84 10.91 564,670 +0.09(+0.81%)
Feb 08, 2007 10.96 10.99 10.75 10.83 799,417 -0.13(-1.20%)
Feb 07, 2007 11.27 11.52 10.57 10.96 1,623,108 -0.86(-7.31%)
Feb 06, 2007 11.46 11.99 11.46 11.82 361,542 +0.34(+2.94%)
Feb 05, 2007 11.58 11.58 11.46 11.48 275,468 -0.16(-1.40%)
Feb 02, 2007 11.62 11.72 11.58 11.65 143,882 +0.03(+0.27%)
Feb 01, 2007 11.57 11.67 11.51 11.62 263,970 +0.06(+0.54%)
Jan 31, 2007 11.42 11.58 11.37 11.55 184,284 +0.10(+0.87%)
Jan 30, 2007 11.33 11.48 11.33 11.45 182,687 +0.16(+1.39%)
Jan 29, 2007 11.18 11.30 11.12 11.30 306,927 +0.07(+0.61%)
Jan 26, 2007 11.13 11.26 11.06 11.23 162,246 +0.10(+0.90%)
Jan 25, 2007 11.30 11.38 11.05 11.13 194,983 -0.19(-1.71%)
Jan 24, 2007 11.28 11.40 11.26 11.32 143,722 +0.04(+0.33%)
Jan 23, 2007 11.08 11.33 11.02 11.28 225,964 +0.17(+1.52%)
Jan 22, 2007 11.24 11.24 11.06 11.12 160,490 -0.16(-1.39%)
Jan 19, 2007 11.05 11.29 10.98 11.27 174,383 +0.19(+1.75%)
Jan 18, 2007 11.20 11.25 11.07 11.08 396,355 -0.16(-1.45%)
Jan 17, 2007 11.32 11.43 11.24 11.24 260,457 -0.13(-1.10%)
Jan 16, 2007 11.40 11.48 11.32 11.37 380,545 -0.06(-0.49%)
Jan 12, 2007 11.42 11.43 11.37 11.42 155,380 +0.01(+0.06%)
Jan 11, 2007 11.36 11.43 11.36 11.42 319,224 +0.09(+0.83%)
Jan 10, 2007 11.40 11.47 11.23 11.32 259,499 -0.16(-1.36%)
Jan 09, 2007 11.37 11.48 11.21 11.48 228,998 +0.12(+1.05%)
Jan 08, 2007 11.18 11.41 11.14 11.36 188,436 +0.08(+0.67%)
Jan 05, 2007 11.29 11.52 11.27 11.28 311,399 -0.31(-2.65%)
Jan 04, 2007 11.60 11.64 11.42 11.59 291,118 -0.02(-0.16%)
Jan 03, 2007 11.48 11.77 11.47 11.61 457,996 +0.19(+1.70%)
Dec 29, 2006 11.47 11.58 11.40 11.42 225,165 -0.08(-0.65%)
Dec 28, 2006 11.37 11.55 11.37 11.49 144,201 +0.07(+0.60%)
Dec 27, 2006 11.39 11.49 11.27 11.42 311,878 +0.05(+0.44%)
Dec 26, 2006 11.24 11.42 11.24 11.37 165,440 +0.12(+1.06%)
Dec 22, 2006 11.25 11.30 11.20 11.25 172,147 +0.03(+0.22%)
Dec 21, 2006 11.23 11.44 11.21 11.23 225,804 -0.01(-0.11%)
Dec 20, 2006 11.20 11.27 11.14 11.24 271,156 +0.04(+0.34%)
Dec 19, 2006 11.13 11.25 11.13 11.20 293,513 +0.01(+0.06%)
Dec 18, 2006 11.45 11.47 11.16 11.20 319,703 -0.20(-1.76%)
Dec 15, 2006 11.38 11.52 11.33 11.40 496,162 +0.02(+0.16%)
Dec 14, 2006 11.29 11.50 11.29 11.38 565,788 +0.12(+1.06%)
Dec 13, 2006 11.37 11.46 11.24 11.26 405,936 -0.04(-0.39%)
Dec 12, 2006 11.33 11.40 11.26 11.30 371,123 +0.03(+0.28%)
Dec 11, 2006 11.33 11.47 11.22 11.27 447,935 -0.13(-1.10%)
Dec 08, 2006 11.40 11.43 11.31 11.40 443,624 -0.02(-0.16%)
Dec 07, 2006 11.35 11.51 11.35 11.42 588,943 +0.13(+1.17%)
Dec 06, 2006 11.27 11.43 11.02 11.28 1,106,026 -0.44(-3.74%)
Dec 05, 2006 11.76 11.84 11.72 11.72 408,491 +0.02(+0.16%)
Dec 04, 2006 11.58 11.72 11.52 11.70 484,664 +0.13(+1.08%)
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.