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
)
13.35
+0.25 (+1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 27, 2009
6.196
6.322
6.150
6.216
0
-0.03(-0.42%)
Feb 26, 2009
6.480
6.580
6.242
6.242
573,062
-0.15(-2.38%)
Feb 25, 2009
6.884
6.996
6.355
6.394
513,275
-0.58(-8.34%)
Feb 24, 2009
6.791
7.036
6.666
6.976
330,339
+0.29(+4.35%)
Feb 23, 2009
6.957
7.023
6.666
6.685
351,886
-0.20(-2.88%)
Feb 20, 2009
6.904
7.036
6.798
6.884
0
-0.13(-1.79%)
Feb 19, 2009
7.155
7.214
6.970
7.009
314,547
-0.15(-2.12%)
Feb 18, 2009
7.142
7.228
6.976
7.162
502,896
+0.00(+0.00%)
Feb 17, 2009
7.122
7.307
7.076
7.162
642,436
-0.21(-2.87%)
Feb 13, 2009
7.433
7.519
7.300
7.373
329,914
-0.03(-0.45%)
Feb 12, 2009
7.320
7.426
7.128
7.406
418,029
-0.01(-0.18%)
Feb 11, 2009
7.406
7.492
7.314
7.419
384,375
+0.03(+0.45%)
Feb 10, 2009
7.314
7.644
7.314
7.386
706,789
+0.02(+0.27%)
Feb 09, 2009
7.228
7.611
7.029
7.366
665,011
+0.13(+1.83%)
Feb 06, 2009
6.348
7.452
6.137
7.234
921,471
+1.00(+16.01%)
Feb 05, 2009
6.262
6.315
6.110
6.236
504,026
-0.03(-0.42%)
Feb 04, 2009
6.388
6.480
6.236
6.262
328,228
-0.15(-2.27%)
Feb 03, 2009
6.414
6.454
6.249
6.408
450,471
+0.03(+0.52%)
Feb 02, 2009
6.170
6.414
6.137
6.375
434,198
+0.10(+1.58%)
Jan 30, 2009
6.507
6.540
6.236
6.275
0
-0.19(-2.87%)
Jan 29, 2009
6.685
6.699
6.441
6.461
396,848
-0.28(-4.12%)
Jan 28, 2009
6.831
6.864
6.679
6.738
422,727
+0.05(+0.69%)
Jan 27, 2009
6.732
6.844
6.656
6.692
361,957
-0.02(-0.30%)
Jan 26, 2009
6.547
6.811
6.522
6.712
457,371
+0.20(+3.05%)
Jan 23, 2009
6.361
6.553
6.355
6.513
493,206
-0.01(-0.10%)
Jan 22, 2009
6.461
6.685
6.408
6.520
358,933
-0.11(-1.60%)
Jan 21, 2009
6.474
6.646
6.308
6.626
525,892
+0.24(+3.83%)
Jan 20, 2009
6.632
6.738
6.375
6.381
364,617
-0.32(-4.83%)
Jan 16, 2009
6.877
6.877
6.500
6.705
0
-0.10(-1.46%)
Jan 15, 2009
6.712
6.851
6.547
6.804
343,025
+0.11(+1.58%)
Jan 14, 2009
6.837
6.851
6.619
6.699
371,625
-0.26(-3.80%)
Jan 13, 2009
6.864
7.102
6.831
6.963
340,129
+0.11(+1.54%)
Jan 12, 2009
6.930
7.009
6.798
6.857
273,164
-0.07(-0.96%)
Jan 09, 2009
7.208
7.419
6.910
6.923
483,810
-0.32(-4.38%)
Jan 08, 2009
7.234
7.281
7.069
7.241
406,694
+0.00(+0.00%)
Jan 07, 2009
7.267
7.360
7.148
7.241
482,363
-0.15(-1.97%)
Jan 06, 2009
6.963
7.446
6.963
7.386
582,125
+0.40(+5.68%)
Jan 05, 2009
7.016
7.016
6.824
6.990
429,856
-0.01(-0.09%)
Jan 02, 2009
6.910
7.042
6.864
6.996
0
+0.10(+1.44%)
Jan 01, 2009
6.434
6.930
6.434
6.897
0
+0.00(+0.00%)
Dec 31, 2008
6.434
6.930
6.434
6.897
629,945
+0.50(+7.86%)
Dec 30, 2008
6.236
6.408
6.203
6.394
360,261
+0.20(+3.31%)
Dec 29, 2008
6.361
6.388
6.125
6.189
352,176
-0.17(-2.70%)
Dec 26, 2008
6.348
6.434
6.302
6.361
0
+0.03(+0.52%)
Dec 24, 2008
6.117
6.335
6.117
6.328
430,367
+0.24(+4.02%)
Dec 23, 2008
6.229
6.256
6.024
6.084
482,484
-0.16(-2.54%)
Dec 22, 2008
6.289
6.308
6.103
6.242
516,918
-0.01(-0.11%)
Dec 19, 2008
6.275
6.467
6.216
6.249
1,181,611
-0.03(-0.53%)
Dec 18, 2008
6.256
6.342
6.183
6.282
603,839
+0.09(+1.39%)
Dec 17, 2008
6.229
6.269
6.150
6.196
475,609
-0.05(-0.85%)
Dec 16, 2008
6.282
6.315
6.077
6.249
877,843
+0.09(+1.50%)
Dec 15, 2008
6.375
6.434
6.070
6.156
758,351
-0.20(-3.22%)
Dec 12, 2008
6.441
6.513
6.189
6.361
0
-0.20(-3.02%)
Dec 11, 2008
6.699
6.871
6.480
6.560
513,077
-0.14(-2.07%)
Dec 10, 2008
6.752
6.923
6.632
6.699
423,603
+0.03(+0.50%)
Dec 09, 2008
6.877
7.214
6.666
6.666
853,033
-0.34(-4.82%)
Dec 08, 2008
6.778
7.128
6.705
7.003
752,401
+0.39(+5.90%)
Dec 05, 2008
6.355
6.646
6.203
6.613
0
+0.03(+0.50%)
Dec 04, 2008
6.679
6.976
6.394
6.580
705,730
-0.20(-3.02%)
Dec 03, 2008
6.619
7.049
6.500
6.785
711,814
-0.03(-0.39%)
Dec 02, 2008
6.176
6.837
6.176
6.811
951,626
+0.58(+9.23%)
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
.