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 31, 2008 6.200 6.678 6.200 6.646 653,745 +0.48(+7.86%)
Dec 30, 2008 6.009 6.174 5.977 6.162 373,871 +0.20(+3.31%)
Dec 29, 2008 6.130 6.155 5.902 5.964 365,481 -0.17(-2.70%)
Dec 26, 2008 6.117 6.200 6.072 6.130 0 +0.03(+0.52%)
Dec 24, 2008 5.894 6.104 5.894 6.098 446,627 +0.24(+4.02%)
Dec 23, 2008 6.002 6.028 5.805 5.862 500,712 -0.15(-2.54%)
Dec 22, 2008 6.060 6.079 5.881 6.015 536,447 -0.01(-0.11%)
Dec 19, 2008 6.047 6.232 5.990 6.021 1,226,252 -0.03(-0.53%)
Dec 18, 2008 6.028 6.111 5.958 6.053 626,652 +0.08(+1.39%)
Dec 17, 2008 6.002 6.041 5.926 5.970 493,578 -0.05(-0.85%)
Dec 16, 2008 6.053 6.085 5.856 6.021 911,008 +0.09(+1.50%)
Dec 15, 2008 6.143 6.200 5.849 5.932 787,001 -0.20(-3.22%)
Dec 12, 2008 6.206 6.276 5.964 6.130 0 -0.19(-3.02%)
Dec 11, 2008 6.455 6.620 6.244 6.321 532,461 -0.13(-2.07%)
Dec 10, 2008 6.506 6.671 6.391 6.455 439,607 +0.03(+0.50%)
Dec 09, 2008 6.627 6.952 6.423 6.423 885,261 -0.32(-4.82%)
Dec 08, 2008 6.531 6.869 6.461 6.748 780,827 +0.38(+5.90%)
Dec 05, 2008 6.123 6.404 5.977 6.372 0 +0.03(+0.50%)
Dec 04, 2008 6.436 6.722 6.162 6.340 732,393 -0.20(-3.02%)
Dec 03, 2008 6.378 6.792 6.264 6.538 738,707 -0.03(-0.39%)
Dec 02, 2008 5.951 6.589 5.951 6.563 987,578 +0.55(+9.23%)
Dec 01, 2008 6.792 6.792 5.970 6.009 577,830 -0.85(-12.36%)
Nov 28, 2008 6.671 6.856 6.665 6.856 236,374 +0.10(+1.41%)
Nov 26, 2008 6.123 6.761 6.082 6.761 556,269 +0.51(+8.15%)
Nov 25, 2008 5.945 6.251 5.869 6.251 560,136 +0.38(+6.51%)
Nov 24, 2008 5.938 6.265 5.743 5.869 1,167,160 +0.01(+0.11%)
Nov 21, 2008 5.950 5.950 5.302 5.862 809,324 +0.14(+2.42%)
Nov 20, 2008 6.209 6.341 5.705 5.724 496,236 -0.55(-8.73%)
Nov 19, 2008 6.681 6.769 6.259 6.272 479,850 -0.39(-5.86%)
Nov 18, 2008 7.109 7.109 6.353 6.662 558,618 -0.28(-4.08%)
Nov 17, 2008 6.624 7.140 6.536 6.945 508,943 +0.30(+4.45%)
Nov 14, 2008 7.071 7.128 6.649 6.649 0 -0.52(-7.29%)
Nov 13, 2008 6.637 7.178 6.316 7.172 861,910 +0.56(+8.48%)
Nov 12, 2008 7.052 7.090 6.593 6.612 564,691 -0.55(-7.65%)
Nov 11, 2008 7.342 7.405 7.147 7.159 383,536 -0.23(-3.07%)
Nov 10, 2008 7.726 7.751 7.285 7.386 553,382 -0.16(-2.17%)
Nov 07, 2008 7.556 7.676 7.373 7.550 0 +0.02(+0.25%)
Nov 06, 2008 7.651 7.846 7.518 7.531 600,330 -0.12(-1.56%)
Nov 05, 2008 8.066 8.167 7.594 7.651 478,246 -0.48(-5.96%)
Nov 04, 2008 8.098 8.268 7.934 8.135 548,021 +0.09(+1.10%)
Nov 03, 2008 8.085 8.293 7.915 8.047 676,964 -0.07(-0.85%)
Oct 31, 2008 7.953 8.123 7.550 8.116 908,499 +0.12(+1.50%)
Oct 30, 2008 7.430 8.035 7.392 7.997 461,752 +0.59(+7.99%)
Oct 29, 2008 7.122 7.625 6.769 7.405 985,781 -0.04(-0.51%)
Oct 28, 2008 7.166 7.474 6.926 7.443 990,636 +0.45(+6.39%)
Oct 27, 2008 7.103 7.310 6.996 6.996 867,024 -0.38(-5.12%)
Oct 24, 2008 7.808 7.808 7.229 7.373 776,813 -0.76(-9.30%)
Oct 23, 2008 8.268 8.327 7.814 8.129 542,711 -0.06(-0.69%)
Oct 22, 2008 8.343 8.406 8.041 8.186 417,049 -0.31(-3.70%)
Oct 21, 2008 8.312 8.595 8.148 8.501 625,828 +0.18(+2.20%)
Oct 20, 2008 7.946 8.337 7.827 8.318 428,688 +0.37(+4.68%)
Oct 17, 2008 7.355 8.268 7.355 7.946 0 -0.36(-4.32%)
Oct 16, 2008 7.909 8.425 7.707 8.305 613,032 +0.40(+5.02%)
Oct 15, 2008 8.538 8.538 7.909 7.909 370,973 -0.71(-8.25%)
Oct 14, 2008 8.960 8.967 8.356 8.620 590,168 -0.13(-1.44%)
Oct 13, 2008 8.280 8.746 8.104 8.746 769,592 +0.78(+9.80%)
Oct 10, 2008 7.015 8.242 6.939 7.965 0 +0.57(+7.66%)
Oct 09, 2008 8.425 8.501 7.399 7.399 1,185,603 -1.03(-12.25%)
Oct 08, 2008 8.752 9.004 8.406 8.431 910,816 -0.49(-5.50%)
Oct 07, 2008 9.017 9.212 8.878 8.922 637,474 -0.04(-0.42%)
Oct 06, 2008 9.307 9.477 8.746 8.960 836,254 -0.51(-5.39%)
Oct 03, 2008 9.917 10.03 9.432 9.470 0 -0.32(-3.28%)
Oct 02, 2008 10.05 10.18 9.773 9.791 578,313 -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.