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 (%)
Jun 30, 2005 14.92 14.97 14.59 14.59 487,699 -0.33(-2.18%)
Jun 29, 2005 14.93 15.02 14.80 14.92 202,808 +0.00(+0.00%)
Jun 28, 2005 14.68 14.92 14.54 14.92 557,803 +0.33(+2.23%)
Jun 27, 2005 14.25 14.68 14.23 14.59 479,874 +0.34(+2.37%)
Jun 24, 2005 14.61 14.61 14.25 14.25 559,400 -0.38(-2.57%)
Jun 23, 2005 14.85 14.86 14.57 14.63 228,838 -0.26(-1.77%)
Jun 22, 2005 15.03 15.09 14.87 14.89 258,381 -0.15(-1.00%)
Jun 21, 2005 15.03 15.13 14.99 15.04 271,795 -0.04(-0.25%)
Jun 20, 2005 15.28 15.29 15.04 15.08 732,666 -0.26(-1.71%)
Jun 17, 2005 15.14 15.42 15.07 15.34 967,253 +0.33(+2.17%)
Jun 16, 2005 14.94 15.03 14.80 15.02 213,188 +0.03(+0.21%)
Jun 15, 2005 15.03 15.12 14.88 14.99 978,751 -0.02(-0.13%)
Jun 14, 2005 14.51 15.01 14.49 15.00 553,811 +0.44(+3.01%)
Jun 13, 2005 14.43 14.68 14.43 14.57 519,797 +0.03(+0.17%)
Jun 10, 2005 14.56 14.63 14.50 14.54 375,116 -0.04(-0.26%)
Jun 09, 2005 14.42 14.62 14.35 14.58 513,409 +0.14(+0.95%)
Jun 08, 2005 14.40 14.47 14.38 14.44 317,946 +0.03(+0.22%)
Jun 07, 2005 14.40 14.47 14.35 14.41 742,726 +0.01(+0.04%)
Jun 06, 2005 14.45 14.50 14.22 14.40 679,808 -0.04(-0.30%)
Jun 03, 2005 14.27 14.50 14.23 14.45 437,555 +0.11(+0.79%)
Jun 02, 2005 14.18 14.40 14.10 14.33 337,269 +0.09(+0.66%)
Jun 01, 2005 14.12 14.35 14.04 14.24 324,493 +0.09(+0.66%)
May 31, 2005 13.95 14.15 13.84 14.15 542,633 +0.15(+1.07%)
May 27, 2005 14.14 14.18 13.99 14.00 251,834 -0.21(-1.50%)
May 26, 2005 14.03 14.29 14.01 14.21 351,322 +0.24(+1.75%)
May 25, 2005 14.01 14.11 13.91 13.96 324,174 -0.12(-0.84%)
May 24, 2005 13.85 14.23 13.85 14.08 378,310 +0.15(+1.08%)
May 23, 2005 14.00 14.08 13.84 13.93 375,116 -0.06(-0.45%)
May 20, 2005 13.87 14.05 13.81 14.00 223,089 +0.08(+0.59%)
May 19, 2005 13.87 13.96 13.80 13.91 241,933 +0.03(+0.23%)
May 18, 2005 13.65 13.90 13.65 13.88 369,686 +0.26(+1.93%)
May 17, 2005 13.36 13.66 13.24 13.62 444,422 +0.28(+2.11%)
May 16, 2005 13.09 13.35 13.06 13.34 519,797 +0.24(+1.82%)
May 13, 2005 13.44 13.47 12.88 13.10 610,821 -0.34(-2.52%)
May 12, 2005 13.61 13.71 13.44 13.44 786,163 -0.09(-0.65%)
May 11, 2005 13.59 13.62 13.34 13.53 700,248 +0.01(+0.09%)
May 10, 2005 13.59 13.59 13.28 13.51 843,971 -0.21(-1.51%)
May 09, 2005 13.78 13.80 13.55 13.72 552,054 -0.09(-0.63%)
May 06, 2005 14.03 14.03 13.76 13.81 295,909 -0.11(-0.81%)
May 05, 2005 13.98 13.98 13.78 13.92 351,641 -0.09(-0.63%)
May 04, 2005 13.90 14.01 13.81 14.01 474,444 +0.14(+0.99%)
May 03, 2005 13.90 13.96 13.76 13.87 501,751 -0.03(-0.23%)
May 02, 2005 13.78 14.04 13.72 13.90 444,901 +0.13(+0.91%)
Apr 29, 2005 13.82 13.90 13.68 13.78 510,534 -0.02(-0.14%)
Apr 28, 2005 13.75 14.00 13.64 13.80 523,150 +0.04(+0.32%)
Apr 27, 2005 14.15 14.15 13.31 13.75 630,782 -0.40(-2.83%)
Apr 26, 2005 14.18 14.19 13.64 14.15 769,714 -0.11(-0.75%)
Apr 25, 2005 14.00 14.26 13.94 14.26 426,377 +0.34(+2.43%)
Apr 22, 2005 14.21 14.24 13.78 13.92 635,893 -0.32(-2.24%)
Apr 21, 2005 14.28 14.37 14.15 14.24 476,999 +0.11(+0.80%)
Apr 20, 2005 14.45 14.52 14.06 14.13 873,674 -0.32(-2.21%)
Apr 19, 2005 14.26 14.48 14.23 14.45 653,459 +0.19(+1.32%)
Apr 18, 2005 14.06 14.34 14.04 14.26 441,707 +0.15(+1.07%)
Apr 15, 2005 14.31 14.38 14.09 14.11 571,696 -0.20(-1.40%)
Apr 14, 2005 14.37 14.43 14.29 14.31 681,884 -0.13(-0.87%)
Apr 13, 2005 14.65 14.69 14.43 14.43 880,541 -0.28(-1.91%)
Apr 12, 2005 14.59 14.80 14.47 14.72 775,942 +0.15(+1.03%)
Apr 11, 2005 14.99 14.99 14.55 14.57 940,904 -0.46(-3.04%)
Apr 08, 2005 14.62 15.14 14.62 15.02 1,578,394 +0.43(+2.92%)
Apr 07, 2005 14.33 14.63 14.27 14.60 697,374 +0.19(+1.30%)
Apr 06, 2005 14.40 14.67 14.25 14.41 906,890 +0.33(+2.31%)
Apr 05, 2005 13.86 14.10 13.75 14.08 565,788 +0.26(+1.90%)
Apr 04, 2005 13.80 13.86 13.63 13.82 436,437 +0.02(+0.14%)
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.