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 (%)
Jun 16, 2009
9.251
9.317
9.033
9.086
390,982
-0.07(-0.72%)
Jun 15, 2009
9.390
9.535
8.887
9.152
817,944
-0.35(-3.69%)
Jun 12, 2009
9.449
9.516
9.317
9.502
362,482
+0.00(+0.00%)
Jun 11, 2009
9.575
9.661
9.469
9.502
346,623
-0.08(-0.83%)
Jun 10, 2009
9.780
9.787
9.344
9.582
426,060
-0.11(-1.16%)
Jun 09, 2009
9.793
9.793
9.635
9.694
300,377
-0.07(-0.74%)
Jun 08, 2009
9.754
9.906
9.648
9.767
262,637
-0.09(-0.87%)
Jun 05, 2009
9.919
10.01
9.760
9.853
429,144
+0.01(+0.13%)
Jun 04, 2009
9.873
9.873
9.661
9.840
329,758
+0.00(+0.00%)
Jun 03, 2009
9.846
9.886
9.760
9.840
281,342
-0.06(-0.65%)
Jun 02, 2009
9.866
9.932
9.621
9.904
778,036
+0.02(+0.18%)
Jun 01, 2009
9.740
9.998
9.654
9.886
677,147
+0.29(+3.03%)
May 29, 2009
9.469
9.595
9.330
9.595
465,429
+0.19(+1.97%)
May 28, 2009
9.516
9.522
9.218
9.410
472,981
-0.03(-0.35%)
May 27, 2009
9.430
9.562
9.258
9.443
469,510
-0.03(-0.28%)
May 26, 2009
9.258
9.542
9.119
9.469
721,069
+0.20(+2.14%)
May 22, 2009
9.264
9.416
9.119
9.271
363,837
+0.03(+0.36%)
May 21, 2009
9.304
9.364
9.198
9.238
668,949
-0.04(-0.43%)
May 20, 2009
9.244
9.357
9.192
9.278
660,969
+0.08(+0.86%)
May 19, 2009
9.066
9.291
9.066
9.198
312,984
+0.09(+1.02%)
May 18, 2009
8.947
9.198
8.940
9.106
756,999
+0.25(+2.84%)
May 15, 2009
9.013
9.066
8.729
8.854
504,858
-0.18(-1.98%)
May 14, 2009
8.934
9.112
8.815
9.033
528,402
+0.13(+1.49%)
May 13, 2009
8.927
8.960
8.768
8.901
755,923
-0.15(-1.68%)
May 12, 2009
9.013
9.099
8.821
9.053
523,871
+0.10(+1.11%)
May 11, 2009
9.039
9.039
8.689
8.954
496,902
-0.04(-0.44%)
May 08, 2009
9.225
9.291
8.967
8.993
681,032
-0.05(-0.58%)
May 07, 2009
9.251
9.304
8.960
9.046
615,190
-0.11(-1.16%)
May 06, 2009
9.324
9.344
9.039
9.152
647,971
-0.09(-1.00%)
May 05, 2009
9.278
9.344
9.152
9.244
1,044,082
-0.13(-1.41%)
May 04, 2009
8.689
9.383
8.630
9.377
1,597,486
+0.81(+9.41%)
May 01, 2009
8.438
8.643
8.186
8.570
611,952
+0.09(+1.09%)
Apr 30, 2009
9.205
9.423
8.464
8.477
934,392
-0.61(-6.76%)
Apr 29, 2009
8.735
9.172
8.722
9.092
473,383
+0.32(+3.70%)
Apr 28, 2009
8.530
8.854
8.484
8.768
415,674
+0.20(+2.31%)
Apr 27, 2009
8.610
8.808
8.504
8.570
500,050
-0.18(-2.04%)
Apr 24, 2009
8.411
8.815
8.325
8.749
702,651
+0.40(+4.75%)
Apr 23, 2009
9.020
9.020
8.206
8.352
1,188,795
-0.71(-7.81%)
Apr 22, 2009
8.649
9.145
8.636
9.059
819,955
+0.27(+3.09%)
Apr 21, 2009
8.577
8.854
8.557
8.788
717,505
+0.20(+2.31%)
Apr 20, 2009
8.702
8.782
8.530
8.590
559,503
-0.36(-3.99%)
Apr 17, 2009
8.477
8.993
8.451
8.947
684,533
+0.49(+5.79%)
Apr 16, 2009
8.570
8.630
8.385
8.458
1,068,551
-0.01(-0.08%)
Apr 15, 2009
8.312
8.522
8.312
8.464
599,747
+0.09(+1.03%)
Apr 14, 2009
8.385
8.577
8.319
8.378
780,603
-0.14(-1.63%)
Apr 13, 2009
8.299
8.550
7.909
8.517
967,805
-0.09(-1.00%)
Apr 09, 2009
8.226
8.620
8.054
8.603
697,922
+0.59(+7.34%)
Apr 08, 2009
7.783
8.054
7.684
8.015
768,006
+0.32(+4.12%)
Apr 07, 2009
7.512
7.803
7.479
7.697
1,028,670
+0.09(+1.22%)
Apr 06, 2009
7.380
7.624
7.380
7.605
564,483
+0.15(+1.95%)
Apr 03, 2009
7.426
7.486
7.320
7.459
312,299
+0.00(+0.00%)
Apr 02, 2009
7.234
7.598
7.195
7.459
656,134
+0.43(+6.11%)
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
.