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 (%)
Mar 29, 2002
7.076
7.115
7.042
7.082
105,857
+0.00(+0.00%)
Mar 28, 2002
7.076
7.115
7.042
7.082
57,314
-0.06(-0.83%)
Mar 27, 2002
6.970
7.142
6.923
7.142
156,971
+0.14(+1.98%)
Mar 26, 2002
6.692
7.003
6.692
7.003
84,383
+0.29(+4.34%)
Mar 25, 2002
7.009
7.109
6.679
6.712
226,837
-0.30(-4.25%)
Mar 22, 2002
6.785
7.400
6.785
7.009
279,161
+0.13(+1.83%)
Mar 21, 2002
6.282
6.890
6.282
6.884
418,289
+0.54(+8.44%)
Mar 20, 2002
6.282
6.712
5.951
6.348
350,691
-0.10(-1.54%)
Mar 19, 2002
5.786
6.447
5.786
6.447
493,599
+0.60(+10.17%)
Mar 18, 2002
5.707
5.879
5.707
5.852
124,609
+0.08(+1.37%)
Mar 15, 2002
5.667
5.786
5.654
5.773
109,638
+0.05(+0.81%)
Mar 14, 2002
5.700
5.753
5.687
5.727
86,954
+0.03(+0.46%)
Mar 13, 2002
5.621
5.746
5.621
5.700
179,353
+0.04(+0.70%)
Mar 12, 2002
5.766
5.766
5.654
5.660
97,086
-0.11(-1.83%)
Mar 11, 2002
5.753
5.819
5.621
5.766
73,646
+0.05(+0.93%)
Mar 08, 2002
5.654
5.740
5.621
5.713
61,397
+0.01(+0.12%)
Mar 07, 2002
5.753
5.773
5.621
5.707
91,944
-0.10(-1.71%)
Mar 06, 2002
5.674
5.806
5.621
5.806
40,982
+0.11(+1.86%)
Mar 05, 2002
5.786
5.819
5.687
5.700
332,695
-0.09(-1.49%)
Mar 04, 2002
5.918
5.925
5.753
5.786
52,021
-0.16(-2.67%)
Mar 01, 2002
6.308
6.308
5.885
5.945
343,583
-0.67(-10.10%)
Feb 28, 2002
5.522
6.613
5.403
6.613
388,800
+1.09(+19.76%)
Feb 27, 2002
5.449
5.522
5.403
5.522
88,013
+0.14(+2.58%)
Feb 26, 2002
5.343
5.403
5.343
5.383
54,289
+0.03(+0.49%)
Feb 25, 2002
5.290
5.356
5.290
5.356
50,811
-0.07(-1.22%)
Feb 22, 2002
5.303
5.422
5.290
5.422
45,367
+0.13(+2.37%)
Feb 21, 2002
5.323
5.343
5.297
5.297
58,977
-0.03(-0.50%)
Feb 20, 2002
5.257
5.323
5.257
5.323
66,387
+0.04(+0.75%)
Feb 19, 2002
5.290
5.297
5.250
5.284
93,759
-0.03(-0.50%)
Feb 18, 2002
5.290
5.323
5.284
5.310
74,251
+0.00(+0.00%)
Feb 15, 2002
5.290
5.323
5.284
5.310
74,251
+0.05(+1.01%)
Feb 14, 2002
5.164
5.264
5.164
5.257
35,084
+0.03(+0.63%)
Feb 13, 2002
5.158
5.224
5.151
5.224
125,517
+0.07(+1.28%)
Feb 12, 2002
5.125
5.184
5.125
5.158
123,097
+0.00(+0.00%)
Feb 11, 2002
5.158
5.191
5.145
5.158
100,564
+0.00(+0.00%)
Feb 08, 2002
5.065
5.158
5.045
5.158
26,918
+0.10(+1.96%)
Feb 07, 2002
5.092
5.158
5.059
5.059
42,494
-0.03(-0.65%)
Feb 06, 2002
5.026
5.092
4.993
5.092
57,616
+0.10(+1.99%)
Feb 05, 2002
4.794
5.012
4.794
4.993
329,519
+0.20(+4.14%)
Feb 04, 2002
4.794
4.834
4.695
4.794
66,387
+0.03(+0.69%)
Feb 01, 2002
4.893
4.953
4.761
4.761
52,172
-0.17(-3.36%)
Jan 31, 2002
4.827
4.959
4.827
4.926
50,660
-0.03(-0.67%)
Jan 30, 2002
4.913
4.959
4.913
4.959
62,909
+0.05(+0.94%)
Jan 29, 2002
4.966
4.973
4.913
4.913
49,904
-0.05(-1.07%)
Jan 28, 2002
4.893
4.993
4.893
4.966
78,637
+0.04(+0.81%)
Jan 25, 2002
4.940
4.993
4.926
4.926
14,063
-0.01(-0.27%)
Jan 24, 2002
4.827
5.012
4.827
4.940
88,920
+0.09(+1.77%)
Jan 23, 2002
4.794
4.893
4.794
4.854
95,725
-0.04(-0.81%)
Jan 22, 2002
5.323
5.323
4.893
4.893
71,075
-0.43(-8.07%)
Jan 21, 2002
5.356
5.422
5.323
5.323
85,291
+0.00(+0.00%)
Jan 18, 2002
5.356
5.422
5.323
5.323
85,291
-0.10(-1.83%)
Jan 17, 2002
5.455
5.489
5.389
5.422
133,985
+0.00(+0.00%)
Jan 16, 2002
5.489
5.522
5.422
5.422
23,439
-0.10(-1.80%)
Jan 15, 2002
5.290
5.522
5.284
5.522
104,799
+0.26(+5.03%)
Jan 14, 2002
5.356
5.389
5.257
5.257
127,634
-0.03(-0.62%)
Jan 11, 2002
5.469
5.469
5.290
5.290
56,558
-0.22(-3.96%)
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
.