Nu Skin Enterprises (NY: NUS )

7.320 +0.110 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.02 11.12 10.99 11.01 496,002 -0.08(-0.73%)
Dec 29, 2005 11.00 11.15 10.99 11.09 324,813 +0.10(+0.91%)
Dec 28, 2005 10.98 11.05 10.96 10.99 370,964 +0.00(+0.00%)
Dec 27, 2005 11.00 11.08 10.96 10.99 549,340 -0.01(-0.11%)
Dec 23, 2005 11.02 11.08 10.94 11.00 194,025 +0.04(+0.40%)
Dec 22, 2005 11.07 11.23 10.94 10.96 272,594 -0.13(-1.19%)
Dec 21, 2005 10.92 11.11 10.92 11.09 389,169 +0.13(+1.20%)
Dec 20, 2005 11.13 11.21 10.93 10.96 282,494 -0.19(-1.74%)
Dec 19, 2005 11.37 11.45 11.13 11.15 422,704 -0.17(-1.49%)
Dec 16, 2005 11.14 11.63 11.14 11.32 878,944 +0.21(+1.86%)
Dec 15, 2005 11.42 11.42 11.08 11.12 669,747 -0.28(-2.42%)
Dec 14, 2005 10.95 11.43 10.93 11.39 822,413 +0.46(+4.24%)
Dec 13, 2005 11.13 11.20 10.93 10.93 581,438 -0.22(-1.97%)
Dec 12, 2005 11.00 11.20 10.98 11.15 562,275 +0.16(+1.42%)
Dec 09, 2005 11.01 11.23 10.95 10.99 418,871 +0.01(+0.06%)
Dec 08, 2005 10.93 11.12 10.89 10.98 706,476 +0.09(+0.80%)
Dec 07, 2005 10.91 11.02 10.84 10.90 1,102,672 -0.02(-0.23%)
Dec 06, 2005 10.98 11.11 10.91 10.92 667,991 -0.01(-0.06%)
Dec 05, 2005 10.89 10.95 10.78 10.93 1,298,454 +0.04(+0.35%)
Dec 02, 2005 11.08 11.08 10.78 10.89 1,373,669 -0.16(-1.42%)
Dec 01, 2005 10.89 11.15 10.91 11.05 1,093,090 +0.16(+1.50%)
Nov 30, 2005 10.90 11.34 10.33 10.88 3,056,342 +0.26(+2.42%)
Nov 29, 2005 10.60 10.66 10.28 10.63 1,691,935 +0.02(+0.18%)
Nov 28, 2005 10.65 10.75 10.52 10.61 785,204 -0.04(-0.35%)
Nov 25, 2005 10.66 10.70 10.55 10.65 366,333 -0.06(-0.58%)
Nov 23, 2005 10.76 10.80 10.65 10.71 782,011 -0.12(-1.10%)
Nov 22, 2005 10.96 11.21 10.80 10.83 1,088,459 -0.18(-1.59%)
Nov 21, 2005 11.02 11.02 10.88 11.00 785,045 -0.05(-0.45%)
Nov 18, 2005 11.19 11.25 10.98 11.05 674,857 -0.04(-0.40%)
Nov 17, 2005 10.79 11.12 10.77 11.10 597,567 +0.31(+2.84%)
Nov 16, 2005 10.89 10.91 10.74 10.79 820,975 -0.11(-1.03%)
Nov 15, 2005 10.93 11.02 10.85 10.90 769,235 -0.03(-0.23%)
Nov 14, 2005 10.86 10.99 10.83 10.93 536,724 +0.13(+1.16%)
Nov 11, 2005 10.81 10.83 10.66 10.80 194,025 +0.00(+0.00%)
Nov 10, 2005 10.68 10.83 10.53 10.80 544,229 +0.08(+0.70%)
Nov 09, 2005 10.57 10.81 10.53 10.73 396,994 +0.16(+1.48%)
Nov 08, 2005 10.63 10.69 10.55 10.57 520,435 -0.09(-0.82%)
Nov 07, 2005 10.65 10.69 10.53 10.66 425,419 +0.01(+0.12%)
Nov 04, 2005 10.77 10.80 10.59 10.65 407,693 -0.17(-1.56%)
Nov 03, 2005 10.91 11.07 10.67 10.81 539,119 -0.05(-0.46%)
Nov 02, 2005 10.58 10.88 10.58 10.86 392,043 +0.28(+2.66%)
Nov 01, 2005 10.54 10.63 10.46 10.58 480,832 +0.04(+0.36%)
Oct 31, 2005 10.49 10.65 10.45 10.55 478,277 +0.06(+0.60%)
Oct 28, 2005 10.37 10.55 10.30 10.48 599,483 +0.12(+1.15%)
Oct 27, 2005 10.36 10.49 10.33 10.36 790,634 -0.27(-2.53%)
Oct 26, 2005 10.68 10.71 10.56 10.63 969,649 -0.11(-0.99%)
Oct 25, 2005 10.86 10.91 10.71 10.74 541,834 -0.13(-1.15%)
Oct 24, 2005 10.90 10.96 10.85 10.86 464,224 +0.06(+0.58%)
Oct 21, 2005 10.77 10.93 10.77 10.80 507,820 +0.03(+0.29%)
Oct 20, 2005 10.83 10.94 10.68 10.77 417,913 -0.04(-0.41%)
Oct 19, 2005 10.84 10.92 10.66 10.81 879,263 -0.03(-0.23%)
Oct 18, 2005 11.02 11.05 10.80 10.84 587,506 -0.16(-1.48%)
Oct 17, 2005 10.93 11.09 10.89 11.00 730,909 +0.18(+1.68%)
Oct 14, 2005 10.72 10.86 10.65 10.82 467,577 +0.11(+0.99%)
Oct 13, 2005 10.61 10.77 10.60 10.71 694,180 +0.06(+0.59%)
Oct 12, 2005 10.71 10.83 10.63 10.65 663,040 -0.06(-0.58%)
Oct 11, 2005 10.79 11.01 10.71 10.71 819,059 -0.03(-0.23%)
Oct 10, 2005 10.95 11.00 10.65 10.74 859,621 -0.03(-0.29%)
Oct 07, 2005 10.65 10.77 10.45 10.77 1,978,263 +0.13(+1.18%)
Oct 06, 2005 10.91 11.00 10.47 10.65 2,018,505 -0.12(-1.11%)
Oct 05, 2005 10.41 11.10 10.36 10.76 2,888,187 +0.46(+4.50%)
Oct 04, 2005 10.14 11.43 9.612 10.30 9,346,127 -1.41(-12.03%)
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.