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
)
13.33
-0.16 (-1.19%)
Streaming Delayed Price
Updated: 2:54 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 (%)
Feb 28, 2003
6.950
7.069
6.903
6.950
169,691
+0.03(+0.48%)
Feb 27, 2003
6.936
7.002
6.877
6.917
288,824
-0.04(-0.57%)
Feb 26, 2003
6.950
7.002
6.851
6.956
144,260
-0.05(-0.66%)
Feb 25, 2003
6.903
7.049
6.864
7.002
105,811
+0.07(+0.95%)
Feb 24, 2003
6.969
7.115
6.903
6.936
147,288
-0.07(-0.94%)
Feb 21, 2003
6.969
7.029
6.884
7.002
149,710
+0.03(+0.47%)
Feb 20, 2003
6.804
7.022
6.791
6.969
119,435
-0.01(-0.09%)
Feb 19, 2003
7.002
7.062
6.903
6.976
152,283
-0.09(-1.31%)
Feb 18, 2003
6.672
7.102
6.672
7.069
320,764
-0.10(-1.38%)
Feb 14, 2003
6.963
7.247
6.963
7.168
145,320
+0.23(+3.33%)
Feb 13, 2003
7.035
7.181
6.936
6.936
188,462
-0.17(-2.33%)
Feb 12, 2003
6.950
7.247
6.950
7.102
206,627
+0.15(+2.19%)
Feb 11, 2003
7.002
7.207
6.943
6.950
172,719
-0.09(-1.22%)
Feb 10, 2003
7.069
7.075
6.685
7.035
314,558
-0.06(-0.84%)
Feb 07, 2003
7.002
7.102
6.798
7.095
472,594
+0.03(+0.37%)
Feb 06, 2003
8.059
8.073
6.936
7.069
1,235,224
-1.09(-13.36%)
Feb 05, 2003
8.125
8.284
8.040
8.159
265,966
+0.03(+0.41%)
Feb 04, 2003
8.020
8.218
7.907
8.125
227,820
+0.11(+1.32%)
Feb 03, 2003
8.125
8.284
7.921
8.020
262,333
-0.08(-0.98%)
Jan 31, 2003
7.729
8.225
7.656
8.099
466,690
+0.37(+4.79%)
Jan 30, 2003
7.795
7.874
7.729
7.729
205,416
-0.04(-0.51%)
Jan 29, 2003
7.894
7.941
7.729
7.769
487,580
-0.18(-2.33%)
Jan 28, 2003
8.007
8.211
7.947
7.954
410,833
+0.01(+0.17%)
Jan 27, 2003
8.172
8.225
7.921
7.941
383,282
-0.28(-3.45%)
Jan 24, 2003
8.192
8.258
8.112
8.225
467,901
-0.03(-0.40%)
Jan 23, 2003
8.390
8.416
8.251
8.258
265,512
-0.09(-1.11%)
Jan 22, 2003
8.509
8.588
8.343
8.350
105,811
-0.05(-0.63%)
Jan 21, 2003
8.192
8.588
8.192
8.403
654,547
+0.18(+2.17%)
Jan 17, 2003
8.429
8.509
8.225
8.225
360,273
-0.27(-3.19%)
Jan 16, 2003
8.720
8.720
8.324
8.495
494,240
-0.36(-4.03%)
Jan 15, 2003
8.178
8.852
8.178
8.852
742,648
+0.64(+7.80%)
Jan 14, 2003
7.987
8.218
7.987
8.211
550,249
+0.29(+3.67%)
Jan 13, 2003
7.894
7.974
7.861
7.921
408,713
+0.06(+0.76%)
Jan 10, 2003
7.947
7.947
7.696
7.861
530,268
-0.09(-1.08%)
Jan 09, 2003
8.106
8.125
7.941
7.947
310,773
-0.09(-1.15%)
Jan 08, 2003
8.225
8.225
7.974
8.040
353,764
-0.20(-2.41%)
Jan 07, 2003
8.423
8.489
8.225
8.238
247,801
-0.18(-2.20%)
Jan 06, 2003
8.159
8.489
8.099
8.423
290,640
+0.26(+3.24%)
Jan 03, 2003
8.132
8.192
8.073
8.159
266,118
+0.03(+0.41%)
Jan 02, 2003
7.927
8.159
7.927
8.125
344,984
+0.22(+2.76%)
Dec 31, 2002
7.960
8.092
7.828
7.907
208,444
-0.05(-0.66%)
Dec 30, 2002
7.993
8.026
7.868
7.960
243,411
-0.06(-0.74%)
Dec 27, 2002
7.914
8.059
7.894
8.020
82,802
+0.07(+0.83%)
Dec 26, 2002
7.881
8.026
7.861
7.954
75,082
+0.08(+1.01%)
Dec 24, 2002
7.848
7.927
7.802
7.874
57,825
-0.04(-0.50%)
Dec 23, 2002
7.960
7.960
7.874
7.914
443,530
-0.08(-0.99%)
Dec 20, 2002
7.927
8.026
7.815
7.993
356,640
+0.22(+2.80%)
Dec 19, 2002
7.861
7.914
7.762
7.775
204,205
-0.14(-1.75%)
Dec 18, 2002
7.729
7.914
7.729
7.914
370,869
+0.15(+1.96%)
Dec 17, 2002
7.729
7.762
7.676
7.762
140,627
-0.01(-0.17%)
Dec 16, 2002
7.703
7.775
7.571
7.775
94,306
+0.08(+1.03%)
Dec 13, 2002
7.564
7.762
7.564
7.696
92,036
+0.10(+1.30%)
Dec 12, 2002
7.564
7.736
7.564
7.597
365,874
+0.02(+0.26%)
Dec 11, 2002
7.564
7.822
7.564
7.577
181,499
-0.01(-0.09%)
Dec 10, 2002
7.630
7.709
7.531
7.584
244,017
+0.05(+0.70%)
Dec 09, 2002
7.861
7.874
7.432
7.531
331,360
-0.18(-2.31%)
Dec 06, 2002
7.676
7.894
7.597
7.709
348,466
+0.01(+0.09%)
Dec 05, 2002
7.696
7.762
7.564
7.703
434,447
+0.05(+0.60%)
Dec 04, 2002
7.300
7.782
7.300
7.656
353,461
+0.32(+4.41%)
Dec 03, 2002
7.610
7.656
7.333
7.333
245,228
-0.30(-3.90%)
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
.