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 29, 2009
9.503
9.629
9.364
9.629
463,767
+0.19(+1.97%)
May 28, 2009
9.550
9.556
9.251
9.444
471,292
-0.03(-0.35%)
May 27, 2009
9.463
9.596
9.291
9.477
467,834
-0.03(-0.28%)
May 26, 2009
9.291
9.576
9.152
9.503
718,494
+0.20(+2.14%)
May 22, 2009
9.298
9.450
9.152
9.304
362,538
+0.03(+0.36%)
May 21, 2009
9.337
9.397
9.231
9.271
666,561
-0.04(-0.43%)
May 20, 2009
9.278
9.390
9.225
9.311
658,609
+0.08(+0.86%)
May 19, 2009
9.098
9.324
9.098
9.231
311,867
+0.09(+1.02%)
May 18, 2009
8.979
9.231
8.972
9.138
754,296
+0.25(+2.84%)
May 15, 2009
9.045
9.098
8.760
8.886
503,055
-0.18(-1.98%)
May 14, 2009
8.966
9.145
8.846
9.065
526,515
+0.13(+1.49%)
May 13, 2009
8.959
8.992
8.800
8.933
753,224
-0.15(-1.68%)
May 12, 2009
9.045
9.132
8.853
9.085
522,001
+0.10(+1.11%)
May 11, 2009
9.072
9.072
8.720
8.986
495,127
-0.04(-0.44%)
May 08, 2009
9.258
9.324
8.999
9.025
678,600
-0.05(-0.58%)
May 07, 2009
9.284
9.337
8.992
9.079
612,993
-0.11(-1.16%)
May 06, 2009
9.357
9.377
9.072
9.185
645,657
-0.09(-1.00%)
May 05, 2009
9.311
9.377
9.185
9.278
1,040,354
-0.13(-1.41%)
May 04, 2009
8.720
9.417
8.660
9.410
1,591,782
+0.81(+9.41%)
May 01, 2009
8.468
8.674
8.216
8.601
609,767
+0.09(+1.09%)
Apr 30, 2009
9.238
9.457
8.495
8.508
931,055
-0.62(-6.76%)
Apr 29, 2009
8.767
9.205
8.753
9.125
471,693
+0.33(+3.70%)
Apr 28, 2009
8.561
8.886
8.514
8.800
414,190
+0.20(+2.31%)
Apr 27, 2009
8.641
8.840
8.534
8.601
498,265
-0.18(-2.04%)
Apr 24, 2009
8.441
8.846
8.355
8.780
700,142
+0.40(+4.75%)
Apr 23, 2009
9.052
9.052
8.236
8.382
1,184,550
-0.71(-7.81%)
Apr 22, 2009
8.680
9.178
8.667
9.092
817,027
+0.27(+3.08%)
Apr 21, 2009
8.607
8.886
8.587
8.820
714,943
+0.20(+2.31%)
Apr 20, 2009
8.733
8.813
8.561
8.621
557,505
-0.36(-3.99%)
Apr 17, 2009
8.508
9.025
8.481
8.979
682,089
+0.49(+5.79%)
Apr 16, 2009
8.601
8.660
8.415
8.488
1,064,736
-0.01(-0.08%)
Apr 15, 2009
8.342
8.553
8.342
8.495
597,605
+0.09(+1.03%)
Apr 14, 2009
8.415
8.607
8.349
8.408
777,816
-0.14(-1.63%)
Apr 13, 2009
8.329
8.581
7.937
8.548
964,349
-0.09(-1.00%)
Apr 09, 2009
8.256
8.650
8.083
8.634
695,430
+0.59(+7.34%)
Apr 08, 2009
7.811
8.083
7.711
8.043
765,264
+0.32(+4.12%)
Apr 07, 2009
7.539
7.831
7.506
7.725
1,024,997
+0.09(+1.22%)
Apr 06, 2009
7.406
7.652
7.406
7.632
562,467
+0.15(+1.95%)
Apr 03, 2009
7.453
7.512
7.346
7.486
311,184
+0.00(+0.00%)
Apr 02, 2009
7.260
7.625
7.220
7.486
653,791
+0.43(+6.11%)
Apr 01, 2009
6.862
7.081
6.670
7.054
935,234
+0.09(+1.33%)
Mar 31, 2009
6.902
7.154
6.703
6.962
681,490
+0.21(+3.15%)
Mar 30, 2009
6.716
6.769
6.583
6.749
409,407
-0.20(-2.87%)
Mar 26, 2009
6.709
6.948
6.543
6.948
678,680
+0.40(+6.08%)
Mar 25, 2009
6.590
6.709
6.364
6.550
378,589
+0.04(+0.61%)
Mar 24, 2009
6.603
6.729
6.504
6.510
363,528
-0.22(-3.25%)
Mar 23, 2009
6.464
6.729
6.451
6.729
532,864
+0.39(+6.18%)
Mar 20, 2009
6.431
6.537
6.324
6.338
486,608
-0.07(-1.04%)
Mar 19, 2009
6.603
6.603
6.384
6.404
359,294
-0.14(-2.13%)
Mar 18, 2009
6.444
6.570
6.324
6.543
413,105
+0.08(+1.23%)
Mar 17, 2009
6.232
6.464
6.185
6.464
394,584
+0.24(+3.84%)
Mar 16, 2009
6.278
6.424
6.205
6.225
403,949
+0.04(+0.64%)
Mar 13, 2009
6.052
6.251
6.046
6.185
0
+0.13(+2.19%)
Mar 12, 2009
5.754
6.059
5.667
6.052
505,535
+0.25(+4.35%)
Mar 11, 2009
5.694
5.873
5.654
5.800
481,435
+0.18(+3.19%)
Mar 10, 2009
5.448
5.740
5.415
5.621
590,716
+0.29(+5.35%)
Mar 09, 2009
5.767
5.787
5.243
5.336
896,885
-0.51(-8.74%)
Mar 06, 2009
5.794
5.979
5.694
5.847
0
+0.03(+0.57%)
Mar 05, 2009
6.066
6.066
5.714
5.813
248,606
-0.30(-4.89%)
Mar 04, 2009
5.999
6.192
5.920
6.112
551,460
+0.22(+3.72%)
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
.