Nu Skin Enterprises (NY: NUS )

7.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.87 16.06 15.72 15.89 332,159 +0.03(+0.16%)
Dec 30, 2004 15.87 16.08 15.83 15.87 225,804 -0.07(-0.43%)
Dec 29, 2004 15.94 16.12 15.87 15.94 534,808 +0.09(+0.59%)
Dec 28, 2004 15.66 15.96 15.66 15.84 312,517 +0.18(+1.16%)
Dec 27, 2004 15.87 15.90 15.65 15.66 217,180 -0.14(-0.87%)
Dec 23, 2004 15.89 15.96 15.77 15.80 187,637 +0.03(+0.20%)
Dec 22, 2004 15.66 15.97 15.50 15.77 636,212 +0.08(+0.48%)
Dec 21, 2004 15.12 15.75 14.97 15.69 1,181,719 +0.48(+3.13%)
Dec 20, 2004 15.09 15.34 15.02 15.22 698,332 +0.21(+1.42%)
Dec 17, 2004 14.56 15.15 14.53 15.00 934,357 +0.48(+3.28%)
Dec 16, 2004 14.81 14.88 14.51 14.53 534,967 -0.38(-2.56%)
Dec 15, 2004 14.97 14.98 14.82 14.91 634,934 +0.01(+0.08%)
Dec 14, 2004 14.74 14.90 14.65 14.90 447,456 +0.17(+1.15%)
Dec 13, 2004 14.69 14.85 14.50 14.73 423,502 +0.04(+0.30%)
Dec 10, 2004 14.59 14.85 14.53 14.68 240,975 -0.02(-0.13%)
Dec 09, 2004 14.40 14.89 14.33 14.70 380,386 +0.31(+2.18%)
Dec 08, 2004 14.31 14.40 14.13 14.39 489,775 +0.18(+1.23%)
Dec 07, 2004 14.65 14.69 14.10 14.21 798,619 -0.40(-2.74%)
Dec 06, 2004 14.77 14.83 14.59 14.62 241,294 -0.02(-0.13%)
Dec 03, 2004 15.00 15.01 14.60 14.63 292,236 -0.24(-1.64%)
Dec 02, 2004 14.70 14.97 14.37 14.88 450,331 +0.19(+1.28%)
Dec 01, 2004 14.18 14.70 14.18 14.69 393,321 +0.61(+4.36%)
Nov 30, 2004 14.34 14.43 14.03 14.08 492,010 -0.31(-2.18%)
Nov 29, 2004 14.34 14.47 14.10 14.39 398,750 +0.05(+0.35%)
Nov 26, 2004 14.31 14.39 14.28 14.34 116,415 +0.11(+0.75%)
Nov 24, 2004 14.37 14.57 14.08 14.23 384,857 -0.09(-0.66%)
Nov 23, 2004 14.12 14.40 13.93 14.33 550,138 +0.35(+2.51%)
Nov 22, 2004 13.78 14.09 13.71 13.98 1,236,813 +0.20(+1.45%)
Nov 19, 2004 13.93 13.93 13.53 13.78 443,144 -0.15(-1.08%)
Nov 18, 2004 14.08 14.09 13.78 13.93 485,303 -0.05(-0.36%)
Nov 17, 2004 13.81 14.09 13.75 13.98 881,978 +0.42(+3.09%)
Nov 16, 2004 13.57 13.85 13.39 13.56 764,924 +0.08(+0.60%)
Nov 15, 2004 13.43 13.48 13.14 13.48 720,370 +0.11(+0.84%)
Nov 12, 2004 13.15 13.39 13.15 13.36 814,588 +0.29(+2.25%)
Nov 11, 2004 12.84 13.07 12.71 13.07 623,756 +0.27(+2.10%)
Nov 10, 2004 12.59 12.93 12.51 12.80 560,358 +0.21(+1.69%)
Nov 09, 2004 12.50 12.66 12.44 12.59 429,092 +0.08(+0.65%)
Nov 08, 2004 12.52 12.59 12.31 12.51 503,029 +0.07(+0.55%)
Nov 05, 2004 12.82 13.09 12.34 12.44 885,012 -0.31(-2.46%)
Nov 04, 2004 12.21 12.75 12.21 12.75 873,833 +0.58(+4.73%)
Nov 03, 2004 12.18 12.26 12.02 12.17 533,849 +0.15(+1.25%)
Nov 02, 2004 12.15 12.17 12.02 12.02 463,745 -0.11(-0.93%)
Nov 01, 2004 12.21 12.21 12.09 12.14 981,146 +0.03(+0.21%)
Oct 29, 2004 12.17 12.19 11.95 12.11 1,017,556 -0.04(-0.31%)
Oct 28, 2004 12.21 12.27 12.07 12.15 686,036 +0.03(+0.26%)
Oct 27, 2004 12.15 12.24 12.05 12.12 881,179 -0.03(-0.26%)
Oct 26, 2004 11.27 12.24 11.27 12.15 2,962,444 +0.88(+7.78%)
Oct 25, 2004 11.27 11.33 10.96 11.27 970,766 +0.03(+0.28%)
Oct 22, 2004 11.27 11.37 11.07 11.24 940,904 +0.01(+0.11%)
Oct 21, 2004 11.00 11.28 10.89 11.23 1,087,821 +0.34(+3.11%)
Oct 20, 2004 10.58 10.89 10.58 10.89 750,392 +0.31(+2.90%)
Oct 19, 2004 10.70 10.80 10.58 10.58 933,558 -0.12(-1.11%)
Oct 18, 2004 10.65 10.73 10.59 10.70 889,962 +0.11(+1.01%)
Oct 15, 2004 10.63 10.73 10.45 10.60 1,646,583 -0.04(-0.35%)
Oct 14, 2004 10.65 10.70 10.61 10.63 1,012,446 +0.03(+0.24%)
Oct 13, 2004 10.77 10.79 10.52 10.61 1,652,811 -0.15(-1.40%)
Oct 12, 2004 10.66 10.76 10.61 10.76 1,156,488 +0.09(+0.82%)
Oct 11, 2004 10.95 11.05 10.53 10.67 1,600,591 -0.23(-2.07%)
Oct 08, 2004 10.90 11.10 10.86 10.90 1,319,534 +0.04(+0.35%)
Oct 07, 2004 10.83 10.96 10.75 10.86 1,872,227 +0.10(+0.93%)
Oct 06, 2004 10.52 10.85 10.52 10.76 3,020,891 +0.18(+1.72%)
Oct 05, 2004 10.41 10.80 10.18 10.58 5,099,281 +0.27(+2.61%)
Oct 04, 2004 12.40 12.46 10.26 10.31 14,162,594 -4.92(-32.32%)
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.