Nu Skin Enterprises (NY: NUS )

6.190 -0.060 (-0.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.41 11.44 11.17 11.23 564,041 -0.13(-1.10%)
Apr 29, 2008 11.44 11.48 11.18 11.35 621,627 -0.04(-0.38%)
Apr 28, 2008 11.55 11.58 11.32 11.40 735,900 -0.19(-1.62%)
Apr 25, 2008 11.89 11.89 11.52 11.58 345,629 -0.23(-1.96%)
Apr 24, 2008 11.62 11.90 11.42 11.82 262,215 +0.25(+2.17%)
Apr 23, 2008 11.55 11.69 11.41 11.57 221,604 +0.04(+0.38%)
Apr 22, 2008 11.85 11.88 11.33 11.52 327,673 -0.36(-3.06%)
Apr 21, 2008 11.84 11.94 11.75 11.89 326,833 -0.04(-0.32%)
Apr 18, 2008 11.77 11.97 11.70 11.92 424,952 +0.28(+2.37%)
Apr 17, 2008 11.82 11.86 11.62 11.65 425,593 -0.24(-2.05%)
Apr 16, 2008 11.64 11.90 11.64 11.89 480,648 +0.34(+2.93%)
Apr 15, 2008 11.57 11.67 11.42 11.55 183,514 +0.05(+0.44%)
Apr 14, 2008 11.39 11.66 11.39 11.50 279,187 +0.09(+0.77%)
Apr 11, 2008 11.59 11.65 11.38 11.42 459,433 -0.27(-2.30%)
Apr 10, 2008 11.41 11.74 11.33 11.69 512,610 +0.25(+2.19%)
Apr 09, 2008 11.60 11.60 11.39 11.43 335,672 -0.13(-1.14%)
Apr 08, 2008 11.61 11.76 11.54 11.57 538,001 -0.10(-0.86%)
Apr 07, 2008 11.77 11.86 11.62 11.67 324,014 -0.06(-0.53%)
Apr 04, 2008 11.40 11.85 11.32 11.73 537,762 +0.36(+3.14%)
Apr 03, 2008 11.33 11.44 11.25 11.37 768,277 -0.06(-0.49%)
Apr 02, 2008 11.49 11.55 11.29 11.43 877,398 -0.09(-0.76%)
Apr 01, 2008 11.28 11.55 11.21 11.52 856,820 +0.23(+2.05%)
Mar 31, 2008 11.31 11.38 11.17 11.28 820,656 +0.01(+0.11%)
Mar 28, 2008 11.56 11.56 11.17 11.27 933,718 -0.29(-2.49%)
Mar 27, 2008 11.84 11.84 11.53 11.56 360,584 -0.22(-1.86%)
Mar 26, 2008 11.63 11.79 11.54 11.78 572,377 +0.05(+0.43%)
Mar 25, 2008 11.82 11.84 11.70 11.73 501,272 -0.04(-0.32%)
Mar 24, 2008 11.92 12.12 11.68 11.77 1,028,588 -0.13(-1.05%)
Mar 21, 2008 11.90 11.94 11.62 11.89 1,758,047 +0.00(+0.00%)
Mar 20, 2008 11.90 11.94 11.62 11.89 1,758,047 +0.08(+0.64%)
Mar 19, 2008 12.32 12.43 11.81 11.82 865,689 -0.50(-4.07%)
Mar 18, 2008 12.49 12.50 12.00 12.32 1,259,010 +0.08(+0.61%)
Mar 17, 2008 11.21 12.52 11.21 12.24 1,407,810 +0.75(+6.54%)
Mar 14, 2008 11.47 11.65 11.24 11.49 1,083,632 +0.08(+0.66%)
Mar 13, 2008 10.99 11.42 10.96 11.42 609,719 +0.28(+2.47%)
Mar 12, 2008 11.14 11.27 11.05 11.14 683,161 +0.02(+0.17%)
Mar 11, 2008 11.00 11.12 10.76 11.12 660,099 +0.39(+3.62%)
Mar 10, 2008 10.72 10.88 10.71 10.73 497,435 +0.09(+0.82%)
Mar 07, 2008 10.45 10.71 10.43 10.65 463,425 +0.06(+0.59%)
Mar 06, 2008 10.73 10.86 10.58 10.58 442,665 -0.23(-2.09%)
Mar 05, 2008 10.86 10.88 10.69 10.81 455,760 -0.09(-0.86%)
Mar 04, 2008 10.65 10.96 10.57 10.90 850,199 +0.18(+1.69%)
Mar 03, 2008 10.34 10.73 10.34 10.72 917,749 +0.35(+3.38%)
Feb 29, 2008 10.45 10.52 10.32 10.37 430,050 -0.21(-1.95%)
Feb 28, 2008 10.43 10.65 10.43 10.58 625,917 +0.08(+0.78%)
Feb 27, 2008 10.20 10.60 10.16 10.50 650,174 +0.18(+1.76%)
Feb 26, 2008 10.18 10.41 10.08 10.31 1,134,930 +0.13(+1.29%)
Feb 25, 2008 10.09 10.23 10.06 10.18 1,322,887 +0.08(+0.74%)
Feb 22, 2008 10.02 10.18 10.01 10.11 1,650,096 +0.08(+0.81%)
Feb 21, 2008 10.08 10.08 9.957 10.03 1,160,001 +0.03(+0.31%)
Feb 20, 2008 9.944 10.11 9.919 9.994 489,216 -0.04(-0.37%)
Feb 19, 2008 10.23 10.23 9.907 10.03 776,421 -0.18(-1.78%)
Feb 18, 2008 10.24 10.30 10.18 10.21 0 +0.00(+0.00%)
Feb 15, 2008 10.24 10.30 10.18 10.21 568,024 -0.08(-0.79%)
Feb 14, 2008 10.38 10.39 10.25 10.29 477,319 -0.09(-0.90%)
Feb 13, 2008 10.41 10.41 10.31 10.39 697,875 +0.11(+1.10%)
Feb 12, 2008 10.28 10.33 10.14 10.28 440,749 +0.08(+0.74%)
Feb 11, 2008 10.29 10.29 10.08 10.20 319,561 -0.02(-0.24%)
Feb 08, 2008 10.29 10.33 10.18 10.23 344,455 -0.06(-0.61%)
Feb 07, 2008 10.31 10.58 10.08 10.29 458,794 -0.04(-0.42%)
Feb 06, 2008 10.83 10.83 10.15 10.33 465,656 -0.34(-3.23%)
Feb 05, 2008 10.16 10.70 10.15 10.68 602,038 +0.31(+2.96%)
Feb 04, 2008 10.35 10.51 10.26 10.37 414,081 -0.02(-0.18%)
Feb 01, 2008 10.38 10.51 10.26 10.39 292,882 +0.10(+0.97%)
Jan 31, 2008 9.925 10.44 9.794 10.29 374,796 +0.19(+1.92%)
Jan 30, 2008 10.19 10.50 10.07 10.09 352,759 -0.16(-1.59%)
Jan 29, 2008 10.18 10.33 10.14 10.26 367,690 +0.21(+2.06%)
Jan 28, 2008 9.831 10.13 9.763 10.05 312,037 +0.22(+2.23%)
Jan 25, 2008 9.813 9.982 9.719 9.831 411,685 +0.18(+1.82%)
Jan 24, 2008 10.01 10.11 9.568 9.656 471,729 -0.32(-3.20%)
Jan 23, 2008 9.199 10.01 9.118 9.975 764,924 +0.59(+6.34%)
Jan 22, 2008 9.124 9.493 9.086 9.381 639,885 -0.06(-0.66%)
Jan 21, 2008 9.656 9.819 9.337 9.443 0 +0.00(+0.00%)
Jan 18, 2008 9.656 9.819 9.337 9.443 697,173 -0.29(-2.96%)
Jan 17, 2008 9.863 9.882 9.725 9.731 285,113 -0.12(-1.21%)
Jan 16, 2008 9.813 10.02 9.731 9.850 393,001 +0.03(+0.32%)
Jan 15, 2008 9.863 9.938 9.712 9.819 298,623 -0.14(-1.45%)
Jan 14, 2008 10.03 10.07 9.927 9.963 303,422 +0.00(+0.00%)
Jan 11, 2008 10.24 10.26 9.963 9.963 269,400 -0.24(-2.39%)
Jan 10, 2008 10.15 10.38 10.15 10.21 456,638 -0.05(-0.49%)
Jan 09, 2008 10.16 10.34 9.975 10.26 544,229 +0.06(+0.62%)
Jan 08, 2008 10.27 10.51 10.18 10.19 633,976 -0.05(-0.49%)
Jan 07, 2008 10.33 10.39 10.19 10.24 515,006 -0.02(-0.18%)
Jan 04, 2008 10.20 10.37 10.14 10.26 427,926 -0.06(-0.55%)
Jan 03, 2008 10.44 10.51 10.26 10.32 534,488 -0.06(-0.60%)
Jan 02, 2008 10.33 10.48 10.24 10.38 607,787 +0.09(+0.91%)
Jan 01, 2008 10.29 10.43 10.08 10.29 0 +0.00(+0.00%)
Dec 31, 2007 10.29 10.43 10.08 10.29 364,057 -0.02(-0.18%)
Dec 28, 2007 10.46 10.60 10.26 10.31 246,085 -0.09(-0.84%)
Dec 27, 2007 10.37 10.55 10.34 10.39 373,618 -0.12(-1.13%)
Dec 26, 2007 10.39 10.61 10.39 10.51 348,048 -0.01(-0.12%)
Dec 24, 2007 10.34 10.61 10.34 10.53 222,929 +0.13(+1.27%)
Dec 21, 2007 10.49 10.49 10.28 10.39 743,525 +0.06(+0.61%)
Dec 20, 2007 10.39 10.43 10.21 10.33 533,530 +0.03(+0.24%)
Dec 19, 2007 10.41 10.46 10.27 10.31 469,813 -0.13(-1.20%)
Dec 18, 2007 10.55 10.60 10.21 10.43 522,990 +0.03(+0.30%)
Dec 17, 2007 10.38 10.52 10.38 10.40 374,956 -0.08(-0.78%)
Dec 14, 2007 10.49 10.70 10.33 10.48 869,841 -0.16(-1.47%)
Dec 13, 2007 10.39 10.71 10.38 10.64 1,119,759 +0.18(+1.74%)
Dec 12, 2007 10.70 10.80 10.39 10.46 627,908 +0.02(+0.24%)
Dec 11, 2007 10.66 10.85 10.39 10.43 492,968 -0.21(-2.00%)
Dec 10, 2007 10.58 10.89 10.58 10.65 348,926 +0.04(+0.41%)
Dec 07, 2007 10.87 10.87 10.60 10.60 537,890 -0.26(-2.36%)
Dec 06, 2007 10.61 10.96 10.61 10.86 484,026 +0.20(+1.88%)
Dec 05, 2007 10.86 10.86 10.59 10.66 344,934 -0.02(-0.18%)
Dec 04, 2007 10.75 11.00 10.61 10.68 545,986 -0.09(-0.81%)
Dec 03, 2007 11.20 11.20 10.76 10.76 411,366 -0.31(-2.83%)
Nov 30, 2007 11.19 11.32 11.00 11.08 547,902 +0.04(+0.40%)
Nov 29, 2007 10.85 11.10 10.85 11.03 378,948 +0.11(+0.97%)
Nov 28, 2007 10.86 11.02 10.76 10.93 550,298 +0.17(+1.57%)
Nov 27, 2007 10.78 10.92 10.73 10.76 521,393 -0.03(-0.23%)
Nov 26, 2007 11.03 11.08 10.76 10.78 405,777 -0.28(-2.49%)
Nov 23, 2007 11.03 11.15 10.97 11.06 214,785 +0.10(+0.91%)
Nov 21, 2007 10.91 11.31 10.91 10.96 689,709 +0.00(+0.00%)
Nov 20, 2007 10.89 11.05 10.83 10.96 461,030 +0.02(+0.17%)
Nov 19, 2007 11.15 11.20 10.91 10.94 385,176 -0.36(-3.16%)
Nov 16, 2007 11.28 11.37 11.03 11.30 374,047 +0.06(+0.56%)
Nov 15, 2007 11.27 11.40 11.06 11.23 584,791 -0.04(-0.39%)
Nov 14, 2007 11.30 11.35 11.15 11.28 296,228 -0.01(-0.11%)
Nov 13, 2007 11.03 11.30 10.95 11.29 414,081 +0.34(+3.09%)
Nov 12, 2007 10.82 11.12 10.59 10.95 451,290 +0.10(+0.92%)
Nov 09, 2007 10.60 11.09 10.53 10.85 705,359 +0.13(+1.23%)
Nov 08, 2007 10.57 10.78 10.33 10.72 694,020 +0.20(+1.90%)
Nov 07, 2007 10.60 10.68 10.42 10.52 881,179 -0.16(-1.52%)
Nov 06, 2007 9.838 10.81 9.756 10.68 1,199,126 +0.91(+9.36%)
Nov 05, 2007 10.58 10.58 8.711 9.769 2,463,566 -0.85(-8.02%)
Nov 02, 2007 10.65 10.68 10.40 10.62 515,166 +0.01(+0.12%)
Nov 01, 2007 10.81 10.81 10.47 10.61 605,072 -0.21(-1.91%)
Oct 31, 2007 10.58 10.90 10.47 10.81 524,907 +0.24(+2.31%)
Oct 30, 2007 10.58 10.65 10.50 10.57 449,213 -0.08(-0.71%)
Oct 29, 2007 10.59 10.66 10.53 10.65 389,169 +0.06(+0.59%)
Oct 26, 2007 10.60 10.65 10.47 10.58 446,179 +0.11(+1.02%)
Oct 25, 2007 10.47 10.65 10.39 10.48 267,004 +0.00(+0.00%)
Oct 24, 2007 10.49 10.65 10.33 10.48 441,068 -0.04(-0.36%)
Oct 23, 2007 10.56 10.63 10.44 10.51 307,566 +0.06(+0.60%)
Oct 22, 2007 10.10 10.58 10.10 10.45 360,424 +0.21(+2.08%)
Oct 19, 2007 10.53 10.53 10.22 10.24 423,343 -0.31(-2.97%)
Oct 18, 2007 10.52 10.58 10.50 10.55 299,262 -0.02(-0.24%)
Oct 17, 2007 10.65 10.65 10.47 10.58 285,688 +0.01(+0.12%)
Oct 16, 2007 10.50 10.63 10.49 10.56 195,303 +0.00(+0.00%)
Oct 15, 2007 10.55 10.56 10.48 10.56 242,412 +0.04(+0.36%)
Oct 12, 2007 10.36 10.55 10.34 10.53 306,927 +0.05(+0.48%)
Oct 11, 2007 10.65 10.65 10.39 10.48 328,805 -0.21(-1.93%)
Oct 10, 2007 10.59 10.70 10.47 10.68 335,832 +0.11(+1.07%)
Oct 09, 2007 10.64 10.64 10.51 10.57 182,527 -0.06(-0.59%)
Oct 08, 2007 10.80 10.80 10.60 10.63 190,193 -0.23(-2.08%)
Oct 05, 2007 10.55 10.87 10.53 10.86 378,469 +0.38(+3.58%)
Oct 04, 2007 10.52 10.60 10.45 10.48 290,639 -0.08(-0.77%)
Oct 03, 2007 10.60 10.65 10.48 10.56 261,255 -0.11(-1.00%)
Oct 02, 2007 10.48 10.68 10.35 10.67 339,345 +0.21(+2.04%)
Oct 01, 2007 10.11 10.55 10.11 10.46 370,964 +0.34(+3.34%)
Sep 28, 2007 10.18 10.23 10.08 10.12 404,978 -0.03(-0.25%)
Sep 27, 2007 10.21 10.24 10.11 10.14 368,568 +0.00(+0.00%)
Sep 26, 2007 10.05 10.21 10.03 10.14 503,668 +0.10(+1.00%)
Sep 25, 2007 10.20 10.22 9.988 10.04 1,022,347 -0.18(-1.78%)
Sep 24, 2007 10.43 10.51 10.14 10.23 1,351,791 -0.25(-2.39%)
Sep 21, 2007 10.33 10.60 10.33 10.48 918,867 +0.09(+0.84%)
Sep 20, 2007 10.49 10.49 10.21 10.39 451,289 -0.01(-0.12%)
Sep 19, 2007 10.35 10.48 10.29 10.40 353,557 +0.18(+1.72%)
Sep 18, 2007 9.869 10.23 9.763 10.23 491,691 +0.32(+3.22%)
Sep 17, 2007 9.913 9.975 9.831 9.907 814,428 -0.01(-0.06%)
Sep 14, 2007 9.907 9.982 9.794 9.913 415,677 -0.08(-0.75%)
Sep 13, 2007 10.02 10.09 9.963 9.988 351,002 -0.01(-0.06%)
Sep 12, 2007 10.09 10.13 9.975 9.994 428,932 -0.11(-1.12%)
Sep 11, 2007 10.03 10.13 9.950 10.11 431,806 +0.08(+0.81%)
Sep 10, 2007 9.888 10.07 9.675 10.03 737,616 +0.24(+2.43%)
Sep 07, 2007 9.925 10.03 9.744 9.788 441,548 -0.23(-2.31%)
Sep 06, 2007 9.957 10.06 9.844 10.02 471,570 +0.07(+0.69%)
Sep 05, 2007 9.831 10.04 9.687 9.950 753,266 +0.04(+0.44%)
Sep 04, 2007 9.756 10.08 9.662 9.907 630,782 +0.16(+1.67%)
Aug 31, 2007 9.374 9.775 9.318 9.744 820,656 +0.54(+5.85%)
Aug 30, 2007 9.111 9.287 9.105 9.205 505,265 -0.03(-0.34%)
Aug 29, 2007 9.086 9.237 8.986 9.237 708,712 +0.22(+2.43%)
Aug 28, 2007 9.155 9.237 9.005 9.017 1,393,950 -0.22(-2.37%)
Aug 27, 2007 9.218 9.387 9.205 9.237 743,525 +0.01(+0.07%)
Aug 24, 2007 9.180 9.312 9.105 9.230 683,321 +0.04(+0.41%)
Aug 23, 2007 9.186 9.249 9.049 9.193 520,116 +0.07(+0.75%)
Aug 22, 2007 9.274 9.280 9.017 9.124 645,474 -0.03(-0.34%)
Aug 21, 2007 9.199 9.230 9.111 9.155 419,670 -0.07(-0.75%)
Aug 20, 2007 9.268 9.449 9.136 9.224 469,494 -0.08(-0.87%)
Aug 17, 2007 9.550 9.907 9.299 9.305 701,526 -0.18(-1.85%)
Aug 16, 2007 9.218 9.612 9.093 9.481 623,916 +0.28(+2.99%)
Aug 15, 2007 9.205 9.550 9.205 9.205 609,064 -0.07(-0.74%)
Aug 14, 2007 9.562 9.681 9.118 9.274 320,022 -0.29(-3.01%)
Aug 13, 2007 9.775 9.838 9.518 9.562 622,958 +0.18(+1.87%)
Aug 10, 2007 9.224 9.606 9.186 9.387 826,405 +0.12(+1.28%)
Aug 09, 2007 8.886 9.412 8.817 9.268 992,005 +0.24(+2.64%)
Aug 08, 2007 9.243 9.612 8.704 9.030 1,523,620 +0.10(+1.12%)
Aug 07, 2007 9.193 9.224 8.673 8.930 975,717 -0.25(-2.73%)
Aug 06, 2007 8.873 9.186 8.673 9.180 746,559 +0.14(+1.52%)
Aug 03, 2007 9.130 9.637 9.011 9.042 1,438,185 -0.59(-6.17%)
Aug 02, 2007 9.644 10.05 9.637 9.637 1,011,488 -0.36(-3.57%)
Aug 01, 2007 9.763 9.994 9.650 9.994 467,897 +0.28(+2.84%)
Jul 31, 2007 9.994 10.06 9.700 9.719 453,365 -0.19(-1.96%)
Jul 30, 2007 9.907 9.969 9.562 9.913 513,888 -0.01(-0.06%)
Jul 27, 2007 9.994 10.16 9.894 9.919 434,361 -0.13(-1.25%)
Jul 26, 2007 10.14 10.29 9.963 10.04 387,412 -0.30(-2.91%)
Jul 25, 2007 10.41 10.48 10.27 10.34 362,979 -0.01(-0.06%)
Jul 24, 2007 10.51 10.65 10.32 10.35 453,045 -0.33(-3.05%)
Jul 23, 2007 10.65 10.82 10.64 10.68 375,116 +0.03(+0.23%)
Jul 20, 2007 10.81 10.85 10.58 10.65 565,628 -0.18(-1.68%)
Jul 19, 2007 10.85 10.88 10.79 10.83 139,890 +0.06(+0.58%)
Jul 18, 2007 10.66 10.80 10.61 10.77 404,818 -0.01(-0.06%)
Jul 17, 2007 10.65 10.86 10.65 10.78 367,291 +0.11(+1.06%)
Jul 16, 2007 10.59 10.70 10.55 10.66 301,657 +0.01(+0.06%)
Jul 13, 2007 10.65 10.71 10.64 10.66 310,760 -0.03(-0.23%)
Jul 12, 2007 10.58 10.72 10.55 10.68 532,253 +0.20(+1.91%)
Jul 11, 2007 10.33 10.48 10.33 10.48 379,906 +0.09(+0.84%)
Jul 10, 2007 10.39 10.56 10.34 10.39 599,076 -0.11(-1.07%)
Jul 09, 2007 10.63 10.65 10.43 10.51 340,942 -0.14(-1.35%)
Jul 06, 2007 10.61 10.76 10.53 10.65 311,079 +0.03(+0.24%)
Jul 05, 2007 10.62 10.63 10.52 10.63 310,121 -0.01(-0.12%)
Jul 03, 2007 10.55 10.65 10.50 10.64 283,133 +0.12(+1.13%)
Jul 02, 2007 10.41 10.54 10.31 10.52 364,576 +0.19(+1.82%)
Jun 29, 2007 10.44 10.55 10.33 10.33 549,819 -0.09(-0.84%)
Jun 28, 2007 10.49 10.49 10.24 10.42 423,981 +0.18(+1.77%)
Jun 27, 2007 10.16 10.27 10.01 10.24 571,377 +0.08(+0.74%)
Jun 26, 2007 10.24 10.32 10.12 10.16 757,897 -0.08(-0.73%)
Jun 25, 2007 10.39 10.46 10.16 10.24 592,137 -0.16(-1.51%)
Jun 22, 2007 10.48 10.54 10.33 10.39 948,889 -0.13(-1.25%)
Jun 21, 2007 10.56 10.56 10.41 10.53 415,677 -0.08(-0.71%)
Jun 20, 2007 10.90 10.95 10.60 10.60 214,785 -0.26(-2.36%)
Jun 19, 2007 10.83 10.94 10.69 10.86 366,173 +0.03(+0.29%)
Jun 18, 2007 11.02 11.05 10.68 10.83 429,571 -0.19(-1.76%)
Jun 15, 2007 10.96 11.14 10.75 11.02 940,106 +0.48(+4.58%)
Jun 14, 2007 10.77 10.77 10.53 10.54 295,429 -0.21(-1.98%)
Jun 13, 2007 10.55 10.78 10.53 10.75 416,795 +0.21(+2.02%)
Jun 12, 2007 10.55 10.71 10.48 10.54 330,083 -0.07(-0.65%)
Jun 11, 2007 10.57 10.67 10.48 10.61 218,618 -0.01(-0.06%)
Jun 08, 2007 10.46 10.65 10.46 10.61 197,379 +0.10(+0.95%)
Jun 07, 2007 10.66 10.63 10.37 10.51 307,885 -0.15(-1.41%)
Jun 06, 2007 10.71 10.81 10.59 10.66 388,370 -0.13(-1.16%)
Jun 05, 2007 10.80 10.85 10.69 10.79 400,028 -0.13(-1.20%)
Jun 04, 2007 10.98 11.05 10.85 10.92 617,209 -0.10(-0.91%)
Jun 01, 2007 10.96 11.09 10.93 11.02 777,060 +0.04(+0.34%)
May 31, 2007 10.78 11.03 10.81 10.98 523,310 +0.21(+1.92%)
May 30, 2007 10.85 10.85 10.71 10.78 399,708 -0.18(-1.66%)
May 29, 2007 11.00 11.12 10.91 10.96 323,855 +0.01(+0.11%)
May 25, 2007 11.06 11.07 10.83 10.95 411,366 -0.10(-0.91%)
May 24, 2007 11.01 11.11 10.91 11.05 537,893 +0.01(+0.06%)
May 23, 2007 11.26 11.27 11.02 11.04 445,380 -0.18(-1.62%)
May 22, 2007 11.22 11.27 11.15 11.22 332,797 +0.01(+0.06%)
May 21, 2007 10.85 11.24 10.80 11.22 584,472 +0.33(+3.05%)
May 18, 2007 10.88 10.95 10.76 10.88 341,900 +0.00(+0.00%)
May 17, 2007 10.98 10.98 10.80 10.88 262,054 -0.14(-1.31%)
May 16, 2007 11.12 11.12 11.03 11.03 429,092 -0.08(-0.73%)
May 15, 2007 11.12 11.20 11.03 11.11 463,425 -0.01(-0.11%)
May 14, 2007 11.27 11.31 11.08 11.12 402,104 -0.15(-1.33%)
May 11, 2007 11.22 11.34 11.20 11.27 395,397 +0.16(+1.41%)
May 10, 2007 11.15 11.24 10.96 11.12 461,828 -0.11(-1.00%)
May 09, 2007 11.14 11.24 11.07 11.23 248,320 +0.02(+0.17%)
May 08, 2007 11.12 11.23 11.05 11.21 365,694 +0.01(+0.06%)
May 07, 2007 11.26 11.22 11.11 11.20 438,194 -0.06(-0.50%)
May 04, 2007 11.12 11.26 11.03 11.26 886,449 +0.23(+2.10%)
May 03, 2007 10.90 11.15 10.73 11.03 829,439 +0.01(+0.11%)
May 02, 2007 10.75 11.06 10.65 11.02 650,425 +0.25(+2.33%)
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.