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
)
13.65
-0.21 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002
8.627
8.700
8.295
8.295
157,767
-0.69(-7.68%)
May 28, 2002
8.959
9.025
8.627
8.986
170,425
+0.29(+3.36%)
May 27, 2002
8.707
9.045
8.627
8.694
112,863
+0.00(+0.00%)
May 24, 2002
8.707
9.045
8.627
8.694
112,863
+0.05(+0.61%)
May 23, 2002
8.760
8.760
8.627
8.641
118,589
-0.15(-1.66%)
May 22, 2002
8.594
8.787
8.594
8.787
336,781
+0.17(+1.92%)
May 21, 2002
8.707
8.773
8.561
8.621
69,616
-0.27(-3.06%)
May 20, 2002
9.291
9.291
8.787
8.893
221,959
-0.40(-4.29%)
May 17, 2002
8.959
9.291
8.873
9.291
255,110
+0.35(+3.86%)
May 16, 2002
9.291
9.298
8.826
8.946
110,000
-0.39(-4.19%)
May 15, 2002
9.291
9.417
9.185
9.337
187,000
+0.00(+0.00%)
May 14, 2002
9.609
9.623
9.337
9.337
284,041
-0.27(-2.83%)
May 13, 2002
8.561
9.616
8.561
9.609
334,822
+0.98(+11.38%)
May 10, 2002
8.694
9.132
8.607
8.627
170,877
+0.00(+0.00%)
May 09, 2002
9.258
9.404
8.627
8.627
336,178
-0.67(-7.21%)
May 08, 2002
9.324
9.424
9.092
9.298
227,685
-0.06(-0.64%)
May 07, 2002
9.291
9.444
9.291
9.357
87,397
+0.06(+0.64%)
May 06, 2002
9.689
9.862
9.291
9.298
156,863
-0.36(-3.71%)
May 03, 2002
9.225
9.822
9.092
9.656
142,397
+0.43(+4.68%)
May 02, 2002
8.919
9.225
8.866
9.225
133,657
+0.30(+3.35%)
May 01, 2002
9.291
9.291
8.826
8.926
69,465
-0.36(-3.93%)
Apr 30, 2002
9.225
9.311
9.132
9.291
133,959
+0.05(+0.57%)
Apr 29, 2002
8.481
9.855
8.468
9.238
222,562
+0.76(+8.92%)
Apr 26, 2002
8.627
8.627
8.468
8.481
150,685
+0.07(+0.79%)
Apr 25, 2002
8.163
8.534
8.163
8.415
271,685
+0.25(+3.09%)
Apr 24, 2002
8.176
8.242
8.076
8.163
6,509,606
-0.01(-0.16%)
Apr 23, 2002
8.249
8.295
8.163
8.176
27,123
+0.01(+0.08%)
Apr 22, 2002
8.309
8.528
8.156
8.169
85,287
-0.09(-1.12%)
Apr 19, 2002
8.163
8.395
8.163
8.262
88,301
+0.19(+2.38%)
Apr 18, 2002
7.897
8.103
7.897
8.070
62,534
+0.21(+2.62%)
Apr 17, 2002
7.930
7.957
7.864
7.864
22,904
-0.11(-1.41%)
Apr 16, 2002
7.665
7.977
7.665
7.977
111,356
+0.31(+4.07%)
Apr 15, 2002
7.897
8.050
7.665
7.665
94,630
-0.30(-3.75%)
Apr 12, 2002
6.942
7.964
6.942
7.964
67,959
+1.04(+14.94%)
Apr 11, 2002
7.234
7.293
6.928
6.928
30,739
-0.37(-5.09%)
Apr 10, 2002
7.001
7.333
7.001
7.300
58,315
+0.20(+2.80%)
Apr 09, 2002
6.988
7.300
6.948
7.101
114,068
+0.08(+1.13%)
Apr 08, 2002
6.902
7.021
6.743
7.021
80,918
-0.08(-1.12%)
Apr 05, 2002
7.134
7.333
7.068
7.101
94,781
-0.07(-0.93%)
Apr 04, 2002
7.074
7.459
7.074
7.167
52,438
+0.06(+0.84%)
Apr 03, 2002
7.167
7.234
7.041
7.108
126,575
-0.06(-0.83%)
Apr 02, 2002
6.670
7.234
6.670
7.167
214,877
+0.50(+7.46%)
Apr 01, 2002
7.041
7.041
6.643
6.670
56,054
-0.44(-6.16%)
Mar 29, 2002
7.101
7.141
7.068
7.108
105,479
+0.00(+0.00%)
Mar 28, 2002
7.101
7.141
7.068
7.108
57,109
-0.06(-0.83%)
Mar 27, 2002
6.995
7.167
6.948
7.167
156,411
+0.14(+1.98%)
Mar 26, 2002
6.716
7.028
6.716
7.028
84,082
+0.29(+4.33%)
Mar 25, 2002
7.035
7.134
6.703
6.736
226,027
-0.30(-4.25%)
Mar 22, 2002
6.809
7.426
6.809
7.035
278,165
+0.13(+1.83%)
Mar 21, 2002
6.305
6.915
6.305
6.908
416,795
+0.54(+8.44%)
Mar 20, 2002
6.305
6.736
5.973
6.371
349,439
-0.10(-1.54%)
Mar 19, 2002
5.807
6.470
5.807
6.470
491,836
+0.60(+10.17%)
Mar 18, 2002
5.727
5.900
5.727
5.873
124,164
+0.08(+1.37%)
Mar 15, 2002
5.687
5.807
5.674
5.794
109,246
+0.05(+0.81%)
Mar 14, 2002
5.721
5.774
5.707
5.747
86,644
+0.03(+0.46%)
Mar 13, 2002
5.641
5.767
5.641
5.721
178,712
+0.04(+0.70%)
Mar 12, 2002
5.787
5.787
5.674
5.681
96,739
-0.11(-1.83%)
Mar 11, 2002
5.774
5.840
5.641
5.787
73,383
+0.05(+0.93%)
Mar 08, 2002
5.674
5.760
5.641
5.734
61,178
+0.01(+0.12%)
Mar 07, 2002
5.774
5.794
5.641
5.727
91,616
-0.10(-1.71%)
Mar 06, 2002
5.694
5.827
5.641
5.827
40,835
+0.11(+1.86%)
Mar 05, 2002
5.807
5.840
5.707
5.721
331,507
-0.09(-1.49%)
Mar 04, 2002
5.940
5.946
5.774
5.807
51,835
-0.16(-2.67%)
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
.