Nu Skin Enterprises (NY: NUS )

7.160 -0.160 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.206 6.684 6.206 6.653 653,096 +0.48(+7.86%)
Dec 30, 2008 6.015 6.181 5.983 6.168 373,500 +0.20(+3.31%)
Dec 29, 2008 6.136 6.161 5.908 5.970 365,119 -0.17(-2.70%)
Dec 26, 2008 6.123 6.206 6.078 6.136 0 +0.03(+0.52%)
Dec 24, 2008 5.900 6.110 5.900 6.104 446,183 +0.24(+4.02%)
Dec 23, 2008 6.008 6.034 5.811 5.868 500,216 -0.15(-2.54%)
Dec 22, 2008 6.066 6.085 5.887 6.021 535,915 -0.01(-0.11%)
Dec 19, 2008 6.053 6.238 5.996 6.027 1,225,036 -0.03(-0.53%)
Dec 18, 2008 6.034 6.117 5.964 6.059 626,031 +0.08(+1.39%)
Dec 17, 2008 6.008 6.047 5.932 5.976 493,088 -0.05(-0.85%)
Dec 16, 2008 6.059 6.091 5.862 6.027 910,104 +0.09(+1.50%)
Dec 15, 2008 6.149 6.206 5.855 5.938 786,221 -0.20(-3.22%)
Dec 12, 2008 6.212 6.283 5.970 6.136 0 -0.19(-3.02%)
Dec 11, 2008 6.461 6.627 6.251 6.327 531,933 -0.13(-2.07%)
Dec 10, 2008 6.512 6.678 6.397 6.461 439,171 +0.03(+0.50%)
Dec 09, 2008 6.633 6.959 6.429 6.429 884,383 -0.33(-4.82%)
Dec 08, 2008 6.538 6.876 6.468 6.755 780,053 +0.38(+5.90%)
Dec 05, 2008 6.129 6.410 5.983 6.378 0 +0.03(+0.50%)
Dec 04, 2008 6.442 6.729 6.168 6.346 731,666 -0.20(-3.02%)
Dec 03, 2008 6.385 6.799 6.270 6.544 737,974 -0.03(-0.39%)
Dec 02, 2008 5.957 6.595 5.957 6.570 986,599 +0.55(+9.23%)
Dec 01, 2008 6.799 6.799 5.976 6.015 577,257 -0.85(-12.36%)
Nov 28, 2008 6.678 6.863 6.672 6.863 236,140 +0.10(+1.41%)
Nov 26, 2008 6.129 6.767 6.088 6.767 555,717 +0.51(+8.15%)
Nov 25, 2008 5.951 6.257 5.874 6.257 559,580 +0.38(+6.51%)
Nov 24, 2008 5.944 6.271 5.748 5.874 1,166,002 +0.01(+0.11%)
Nov 21, 2008 5.956 5.956 5.307 5.868 808,521 +0.14(+2.42%)
Nov 20, 2008 6.215 6.347 5.710 5.729 495,744 -0.55(-8.73%)
Nov 19, 2008 6.687 6.776 6.265 6.278 479,374 -0.39(-5.86%)
Nov 18, 2008 7.116 7.116 6.360 6.669 558,064 -0.28(-4.08%)
Nov 17, 2008 6.631 7.148 6.542 6.952 508,438 +0.30(+4.45%)
Nov 14, 2008 7.078 7.135 6.656 6.656 0 -0.52(-7.29%)
Nov 13, 2008 6.643 7.185 6.322 7.179 861,055 +0.56(+8.48%)
Nov 12, 2008 7.059 7.097 6.599 6.618 564,131 -0.55(-7.65%)
Nov 11, 2008 7.349 7.412 7.154 7.166 383,156 -0.23(-3.07%)
Nov 10, 2008 7.734 7.759 7.293 7.393 552,833 -0.16(-2.17%)
Nov 07, 2008 7.564 7.683 7.381 7.557 0 +0.02(+0.25%)
Nov 06, 2008 7.658 7.853 7.526 7.538 599,735 -0.12(-1.56%)
Nov 05, 2008 8.074 8.175 7.601 7.658 477,772 -0.49(-5.96%)
Nov 04, 2008 8.106 8.276 7.942 8.143 547,477 +0.09(+1.10%)
Nov 03, 2008 8.093 8.301 7.923 8.055 676,293 -0.07(-0.85%)
Oct 31, 2008 7.961 8.131 7.557 8.125 907,598 +0.12(+1.50%)
Oct 30, 2008 7.438 8.043 7.400 8.005 461,294 +0.59(+7.99%)
Oct 29, 2008 7.129 7.633 6.776 7.412 984,803 -0.04(-0.51%)
Oct 28, 2008 7.173 7.482 6.933 7.450 989,653 +0.45(+6.39%)
Oct 27, 2008 7.110 7.318 7.003 7.003 866,164 -0.38(-5.12%)
Oct 24, 2008 7.816 7.816 7.236 7.381 776,042 -0.76(-9.30%)
Oct 23, 2008 8.276 8.336 7.822 8.137 542,173 -0.06(-0.69%)
Oct 22, 2008 8.351 8.414 8.049 8.194 416,635 -0.32(-3.70%)
Oct 21, 2008 8.320 8.604 8.156 8.509 625,207 +0.18(+2.20%)
Oct 20, 2008 7.954 8.345 7.835 8.326 428,263 +0.37(+4.68%)
Oct 17, 2008 7.362 8.276 7.362 7.954 0 -0.36(-4.32%)
Oct 16, 2008 7.917 8.433 7.715 8.314 612,424 +0.40(+5.02%)
Oct 15, 2008 8.547 8.547 7.917 7.917 370,605 -0.71(-8.25%)
Oct 14, 2008 8.969 8.975 8.364 8.629 589,583 -0.13(-1.44%)
Oct 13, 2008 8.288 8.755 8.112 8.755 768,828 +0.78(+9.80%)
Oct 10, 2008 7.021 8.251 6.946 7.973 0 +0.57(+7.66%)
Oct 09, 2008 8.433 8.509 7.406 7.406 1,184,427 -1.03(-12.25%)
Oct 08, 2008 8.761 9.013 8.414 8.440 909,913 -0.49(-5.50%)
Oct 07, 2008 9.026 9.221 8.887 8.931 636,841 -0.04(-0.42%)
Oct 06, 2008 9.316 9.486 8.755 8.969 835,424 -0.51(-5.39%)
Oct 03, 2008 9.927 10.04 9.442 9.480 0 -0.32(-3.28%)
Oct 02, 2008 10.06 10.19 9.782 9.801 577,739 -0.34(-3.36%)
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.