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, 2009 17.93 17.64 17.64 17.64 365,815 -0.30(-1.68%)
Dec 30, 2009 17.92 18.13 17.86 17.94 425,617 +0.00(+0.00%)
Dec 29, 2009 17.83 18.17 17.73 17.94 429,690 +0.09(+0.51%)
Dec 28, 2009 18.23 18.23 17.64 17.85 620,382 -0.23(-1.27%)
Dec 24, 2009 18.04 18.23 17.97 18.08 174,457 +0.13(+0.73%)
Dec 23, 2009 17.98 18.07 17.77 17.94 385,562 +0.12(+0.66%)
Dec 22, 2009 17.66 17.95 17.64 17.83 499,675 +0.14(+0.82%)
Dec 21, 2009 17.61 17.99 17.61 17.68 722,811 +0.12(+0.67%)
Dec 18, 2009 18.08 18.14 17.18 17.56 1,799,746 -0.39(-2.19%)
Dec 17, 2009 18.18 18.24 17.88 17.96 450,926 -0.22(-1.19%)
Dec 16, 2009 18.19 18.42 18.10 18.17 590,671 +0.00(+0.00%)
Dec 15, 2009 18.40 18.50 18.17 18.17 906,304 -0.23(-1.25%)
Dec 14, 2009 18.22 18.43 18.20 18.40 934,111 +0.64(+3.62%)
Dec 11, 2009 17.64 17.81 17.54 17.76 1,036,059 +0.12(+0.71%)
Dec 10, 2009 17.44 17.81 17.20 17.64 1,212,219 +0.13(+0.75%)
Dec 09, 2009 17.66 17.72 17.39 17.50 1,175,779 -0.23(-1.30%)
Dec 08, 2009 18.05 18.08 17.69 17.73 1,108,701 -0.31(-1.75%)
Dec 07, 2009 18.23 18.36 18.00 18.05 1,085,837 -0.13(-0.72%)
Dec 04, 2009 18.50 18.89 18.00 18.18 1,986,085 -0.07(-0.40%)
Dec 03, 2009 18.40 18.52 18.08 18.25 908,499 +0.07(+0.36%)
Dec 02, 2009 18.23 18.57 18.00 18.19 1,037,399 +0.00(+0.00%)
Dec 01, 2009 17.79 18.43 17.77 18.19 1,718,959 +0.61(+3.47%)
Nov 30, 2009 17.58 17.64 17.20 17.58 953,976 -0.02(-0.11%)
Nov 27, 2009 17.44 17.91 17.16 17.60 469,133 -0.26(-1.47%)
Nov 25, 2009 17.98 18.05 17.84 17.86 670,668 -0.07(-0.37%)
Nov 24, 2009 17.92 18.01 17.55 17.92 910,375 +0.11(+0.61%)
Nov 23, 2009 17.30 17.91 17.12 17.82 1,450,383 +0.82(+4.85%)
Nov 20, 2009 16.78 17.18 16.72 16.99 761,426 +0.12(+0.70%)
Nov 19, 2009 17.46 17.48 16.67 16.88 991,986 -0.63(-3.62%)
Nov 18, 2009 17.37 17.56 17.29 17.51 820,678 +0.20(+1.13%)
Nov 17, 2009 17.31 17.53 16.99 17.31 1,563,700 +0.22(+1.30%)
Nov 16, 2009 16.59 17.14 16.58 17.09 1,311,107 +0.57(+3.44%)
Nov 13, 2009 16.43 16.63 16.14 16.52 1,924,224 -0.13(-0.79%)
Nov 12, 2009 16.76 17.10 16.54 16.65 1,455,788 -0.56(-3.23%)
Nov 11, 2009 17.33 17.71 17.10 17.21 1,875,233 +0.07(+0.38%)
Nov 10, 2009 16.95 17.41 16.84 17.14 1,683,483 +0.31(+1.82%)
Nov 09, 2009 16.57 17.03 16.45 16.84 1,361,854 +0.50(+3.04%)
Nov 06, 2009 16.20 16.57 16.16 16.34 687,414 +0.01(+0.04%)
Nov 05, 2009 16.08 16.38 16.08 16.33 1,121,104 +0.31(+1.92%)
Nov 04, 2009 16.23 16.45 16.00 16.03 1,432,406 -0.07(-0.45%)
Nov 03, 2009 15.52 16.13 15.52 16.10 1,726,055 +0.55(+3.53%)
Nov 02, 2009 15.14 15.55 14.88 15.55 1,372,518 +0.67(+4.53%)
Oct 30, 2009 15.35 15.61 14.84 14.88 1,235,499 -0.60(-3.89%)
Oct 29, 2009 15.22 15.48 14.46 15.48 2,276,236 +0.40(+2.64%)
Oct 28, 2009 15.44 15.44 14.93 15.08 1,817,394 -0.37(-2.41%)
Oct 27, 2009 15.72 15.94 15.36 15.45 1,067,111 -0.18(-1.13%)
Oct 26, 2009 15.59 15.93 15.43 15.63 1,435,463 +0.17(+1.10%)
Oct 23, 2009 15.42 15.52 15.31 15.46 919,094 -0.21(-1.34%)
Oct 22, 2009 15.41 15.73 15.18 15.67 1,040,063 +0.24(+1.57%)
Oct 21, 2009 16.05 16.05 15.16 15.42 2,230,696 -0.36(-2.28%)
Oct 20, 2009 15.03 15.86 15.03 15.78 3,084,929 +1.44(+10.07%)
Oct 19, 2009 14.10 14.38 14.10 14.34 866,655 +0.32(+2.28%)
Oct 16, 2009 14.01 14.21 13.88 14.02 665,323 +0.06(+0.42%)
Oct 15, 2009 13.79 14.01 13.63 13.96 983,355 +0.11(+0.80%)
Oct 14, 2009 14.10 14.13 13.75 13.85 444,141 -0.01(-0.05%)
Oct 13, 2009 13.99 14.03 13.75 13.86 677,236 -0.04(-0.28%)
Oct 12, 2009 14.10 14.27 13.89 13.89 902,346 +0.00(+0.00%)
Oct 09, 2009 13.79 14.22 13.69 13.89 1,158,409 +0.69(+5.25%)
Oct 08, 2009 13.19 13.48 13.07 13.20 720,723 +0.07(+0.50%)
Oct 07, 2009 13.19 13.37 13.04 13.14 1,020,774 -0.03(-0.20%)
Oct 06, 2009 13.54 13.54 12.95 13.16 1,333,876 -0.24(-1.80%)
Oct 05, 2009 12.90 13.48 12.60 13.40 1,354,537 +0.65(+5.07%)
Oct 02, 2009 11.95 13.02 11.91 12.76 1,794,711 +0.79(+6.61%)
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.