Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nu Skin Enterprises
(NY:
NUS
)
13.24
-0.25 (-1.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
7.676
7.808
7.597
7.630
168,178
-0.03(-0.35%)
Nov 27, 2002
7.531
7.709
7.518
7.656
436,718
+0.07(+0.87%)
Nov 26, 2002
7.610
7.656
7.412
7.590
413,709
-0.07(-0.86%)
Nov 25, 2002
7.531
7.709
7.531
7.656
188,008
+0.09(+1.22%)
Nov 22, 2002
7.372
7.650
7.359
7.564
151,526
+0.19(+2.60%)
Nov 21, 2002
7.491
7.597
7.366
7.372
204,962
-0.18(-2.45%)
Nov 20, 2002
7.267
7.637
7.247
7.557
331,360
+0.22(+3.06%)
Nov 19, 2002
7.597
7.610
7.326
7.333
247,498
-0.33(-4.31%)
Nov 18, 2002
7.597
7.861
7.571
7.663
311,076
+0.13(+1.75%)
Nov 15, 2002
7.531
7.564
7.478
7.531
648,341
+0.00(+0.00%)
Nov 14, 2002
7.300
7.557
7.234
7.531
801,230
+0.20(+2.70%)
Nov 13, 2002
6.593
7.366
6.593
7.333
470,626
+0.73(+11.00%)
Nov 12, 2002
6.448
6.619
6.434
6.606
261,274
+0.17(+2.67%)
Nov 11, 2002
6.606
6.606
6.388
6.434
319,705
-0.22(-3.37%)
Nov 08, 2002
6.864
6.917
6.540
6.659
759,299
-0.21(-3.08%)
Nov 07, 2002
7.247
7.247
6.765
6.870
482,282
-0.36(-5.02%)
Nov 06, 2002
7.121
7.386
7.002
7.234
204,205
+0.11(+1.58%)
Nov 05, 2002
7.531
7.544
7.055
7.121
422,488
-0.43(-5.69%)
Nov 04, 2002
7.531
7.597
7.505
7.551
231,150
-0.05(-0.61%)
Nov 01, 2002
7.564
7.643
7.564
7.597
235,237
+0.01(+0.09%)
Oct 31, 2002
7.577
7.597
7.564
7.590
135,632
+0.01(+0.17%)
Oct 30, 2002
7.564
7.597
7.485
7.577
516,947
-0.02(-0.26%)
Oct 29, 2002
7.584
7.643
7.544
7.597
158,036
+0.07(+0.88%)
Oct 28, 2002
7.729
7.789
7.498
7.531
287,613
-0.17(-2.15%)
Oct 25, 2002
7.762
7.775
7.663
7.696
277,168
-0.10(-1.27%)
Oct 24, 2002
7.762
7.954
7.749
7.795
176,655
-0.03(-0.42%)
Oct 23, 2002
7.795
7.954
7.399
7.828
421,429
+0.03(+0.42%)
Oct 22, 2002
7.927
7.954
7.742
7.795
145,774
-0.18(-2.32%)
Oct 21, 2002
8.225
8.225
7.927
7.980
139,416
-0.48(-5.62%)
Oct 18, 2002
8.390
8.542
8.390
8.456
179,682
+0.13(+1.59%)
Oct 17, 2002
8.033
8.575
8.033
8.324
234,329
+0.29(+3.62%)
Oct 16, 2002
8.159
8.165
7.960
8.033
250,677
-0.22(-2.72%)
Oct 15, 2002
7.795
8.258
7.795
8.258
154,251
+0.57(+7.48%)
Oct 14, 2002
8.013
8.020
7.597
7.683
166,058
-0.40(-4.91%)
Oct 11, 2002
7.960
8.145
7.874
8.079
268,540
+0.05(+0.66%)
Oct 10, 2002
7.736
8.026
7.729
8.026
142,141
+0.36(+4.65%)
Oct 09, 2002
7.762
8.059
7.637
7.670
224,641
-0.46(-5.61%)
Oct 08, 2002
7.762
8.324
7.762
8.125
188,159
+0.36(+4.68%)
Oct 07, 2002
7.795
7.888
7.729
7.762
233,723
-0.10(-1.26%)
Oct 04, 2002
8.092
8.159
7.756
7.861
175,141
-0.36(-4.42%)
Oct 03, 2002
8.092
8.522
8.066
8.225
113,834
+0.03(+0.40%)
Oct 02, 2002
8.555
8.561
8.185
8.192
240,687
-0.43(-4.98%)
Oct 01, 2002
8.092
8.647
7.927
8.621
402,356
+0.56(+6.97%)
Sep 30, 2002
7.597
8.125
7.597
8.059
288,218
+0.33(+4.27%)
Sep 27, 2002
8.159
8.178
7.729
7.729
192,549
-0.26(-3.31%)
Sep 26, 2002
7.630
8.238
7.630
7.993
302,750
+0.55(+7.36%)
Sep 25, 2002
7.498
7.650
7.392
7.445
164,091
-0.05(-0.70%)
Sep 24, 2002
7.762
7.921
7.405
7.498
333,026
-0.58(-7.20%)
Sep 23, 2002
8.092
8.178
7.795
8.079
242,352
+0.05(+0.58%)
Sep 20, 2002
7.465
8.053
7.465
8.033
265,361
+0.50(+6.67%)
Sep 19, 2002
8.073
8.125
7.432
7.531
259,154
-0.54(-6.63%)
Sep 18, 2002
8.357
8.410
8.066
8.066
164,999
-0.22(-2.71%)
Sep 17, 2002
8.687
8.707
8.251
8.291
237,962
-0.40(-4.56%)
Sep 16, 2002
8.852
8.918
8.687
8.687
264,150
+0.10(+1.15%)
Sep 13, 2002
8.522
8.746
8.482
8.588
413,709
+0.03(+0.39%)
Sep 12, 2002
8.264
8.561
8.092
8.555
151,678
+0.28(+3.35%)
Sep 11, 2002
8.390
8.489
8.225
8.277
127,458
-0.21(-2.49%)
Sep 10, 2002
8.244
8.555
8.125
8.489
265,815
+0.26(+3.21%)
Sep 09, 2002
8.040
8.258
8.020
8.225
204,054
+0.20(+2.55%)
Sep 06, 2002
7.980
8.046
7.597
8.020
238,567
+0.04(+0.50%)
Sep 05, 2002
8.092
8.159
7.914
7.980
238,567
-0.09(-1.06%)
Sep 04, 2002
7.927
8.225
7.848
8.066
358,608
+0.14(+1.75%)
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
.