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
)
12.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2002
5.951
6.117
5.918
6.031
694,124
+0.03(+0.55%)
Jul 30, 2002
6.018
6.137
5.852
5.998
689,133
-0.09(-1.41%)
Jul 29, 2002
5.753
6.183
5.740
6.084
1,088,217
+0.46(+8.24%)
Jul 26, 2002
5.621
5.753
5.555
5.621
4,300,242
-0.40(-6.59%)
Jul 25, 2002
6.447
6.447
5.951
6.018
708,793
-0.60(-9.00%)
Jul 24, 2002
6.216
6.679
6.077
6.613
534,883
+0.11(+1.63%)
Jul 23, 2002
6.877
6.943
6.441
6.507
337,081
-0.36(-5.29%)
Jul 22, 2002
7.036
7.142
6.646
6.871
202,641
-0.18(-2.53%)
Jul 19, 2002
7.307
7.307
7.009
7.049
307,441
-0.32(-4.39%)
Jul 17, 2002
7.122
7.439
7.122
7.373
244,531
+0.12(+1.64%)
Jul 12, 2002
7.439
7.439
7.109
7.254
221,847
-0.19(-2.49%)
Jul 11, 2002
7.591
7.605
7.433
7.439
259,351
-0.15(-1.92%)
Jul 10, 2002
8.054
8.054
7.571
7.585
391,673
-0.47(-5.83%)
Jul 09, 2002
8.425
8.425
8.054
8.054
197,500
-0.37(-4.40%)
Jul 08, 2002
8.365
8.425
8.365
8.425
186,007
+0.06(+0.71%)
Jul 05, 2002
8.193
8.431
8.101
8.365
49,601
+0.34(+4.20%)
Jul 04, 2002
8.332
8.332
7.988
8.028
100,867
+0.00(+0.00%)
Jul 03, 2002
8.332
8.332
7.988
8.028
100,867
-0.26(-3.19%)
Jul 02, 2002
9.125
9.125
8.266
8.292
168,767
-1.03(-11.06%)
Jul 01, 2002
9.423
9.423
9.271
9.324
207,027
-0.30(-3.09%)
Jun 28, 2002
8.927
9.621
8.927
9.621
556,660
+0.69(+7.78%)
Jun 27, 2002
8.266
8.927
8.266
8.927
149,561
+0.66(+8.00%)
Jun 26, 2002
7.915
8.266
7.902
8.266
239,238
+0.33(+4.17%)
Jun 25, 2002
7.591
8.008
7.591
7.935
178,143
+0.67(+9.29%)
Jun 21, 2002
7.743
7.750
7.142
7.261
413,298
-0.48(-6.15%)
Jun 20, 2002
8.332
8.345
7.737
7.737
273,112
-0.61(-7.36%)
Jun 19, 2002
8.431
8.497
8.200
8.352
254,512
-0.19(-2.17%)
Jun 18, 2002
8.537
8.596
8.425
8.537
90,886
-0.03(-0.31%)
Jun 17, 2002
8.233
8.563
8.233
8.563
148,956
+0.33(+4.02%)
Jun 14, 2002
8.167
8.339
8.101
8.233
97,389
-0.20(-2.35%)
Jun 12, 2002
8.034
8.431
8.034
8.431
149,259
+0.42(+5.28%)
Jun 11, 2002
8.596
8.596
8.001
8.008
12,445,842
-0.59(-6.85%)
Jun 10, 2002
8.398
8.782
8.332
8.596
64,573
+0.26(+3.17%)
Jun 07, 2002
7.935
8.451
7.915
8.332
151,981
+0.42(+5.35%)
Jun 06, 2002
7.988
8.253
7.902
7.909
216,554
+0.01(+0.08%)
Jun 05, 2002
7.935
7.935
7.902
7.902
171,187
-0.36(-4.40%)
May 31, 2002
8.596
8.669
8.266
8.266
158,332
-0.69(-7.68%)
May 28, 2002
8.927
8.993
8.596
8.954
171,035
+0.29(+3.36%)
May 27, 2002
8.676
9.013
8.596
8.663
113,267
+0.00(+0.00%)
May 24, 2002
8.676
9.013
8.596
8.663
113,267
+0.05(+0.61%)
May 23, 2002
8.729
8.729
8.596
8.610
119,014
-0.15(-1.66%)
May 22, 2002
8.563
8.755
8.563
8.755
337,988
+0.17(+1.92%)
May 21, 2002
8.676
8.742
8.530
8.590
69,866
-0.27(-3.06%)
May 20, 2002
9.258
9.258
8.755
8.861
222,754
-0.40(-4.29%)
May 17, 2002
8.927
9.258
8.841
9.258
256,024
+0.34(+3.86%)
May 16, 2002
9.258
9.264
8.795
8.914
110,394
-0.39(-4.19%)
May 15, 2002
9.258
9.383
9.152
9.304
187,670
+0.00(+0.00%)
May 14, 2002
9.575
9.588
9.304
9.304
285,059
-0.27(-2.83%)
May 13, 2002
8.530
9.582
8.530
9.575
336,022
+0.98(+11.38%)
May 10, 2002
8.663
9.099
8.577
8.596
171,489
+0.00(+0.00%)
May 09, 2002
9.225
9.370
8.596
8.596
337,383
-0.67(-7.21%)
May 08, 2002
9.291
9.390
9.059
9.264
228,501
-0.06(-0.64%)
May 07, 2002
9.258
9.410
9.258
9.324
87,710
+0.06(+0.64%)
May 06, 2002
9.654
9.826
9.258
9.264
157,425
-0.36(-3.71%)
May 03, 2002
9.192
9.787
9.059
9.621
142,907
+0.43(+4.68%)
May 02, 2002
8.887
9.192
8.835
9.192
134,136
+0.30(+3.35%)
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
.