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
)
13.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2003
6.643
6.643
6.577
6.643
132,170
+0.01(+0.10%)
May 29, 2003
6.636
6.643
6.543
6.636
118,622
+0.01(+0.20%)
May 28, 2003
6.570
6.623
6.563
6.623
160,772
+0.05(+0.81%)
May 27, 2003
6.577
6.643
6.570
6.570
232,276
-0.01(-0.20%)
May 23, 2003
6.577
6.596
6.523
6.583
372,425
+0.01(+0.10%)
May 22, 2003
6.663
6.663
6.543
6.577
463,951
-0.07(-1.10%)
May 21, 2003
6.616
6.703
6.570
6.650
220,233
+0.03(+0.50%)
May 20, 2003
6.676
6.782
6.577
6.616
391,844
-0.03(-0.40%)
May 19, 2003
6.517
6.696
6.510
6.643
460,489
+0.10(+1.52%)
May 16, 2003
6.643
6.663
6.543
6.543
162,879
-0.11(-1.70%)
May 15, 2003
6.650
6.716
6.643
6.656
156,858
+0.01(+0.20%)
May 14, 2003
6.809
6.829
6.616
6.643
324,856
-0.12(-1.77%)
May 13, 2003
6.782
6.829
6.743
6.763
296,555
-0.09(-1.26%)
May 12, 2003
6.909
6.909
6.809
6.849
312,512
+0.30(+4.56%)
May 09, 2003
6.278
6.550
6.211
6.550
319,738
+0.37(+6.02%)
May 08, 2003
6.158
6.205
6.112
6.178
197,051
+0.02(+0.32%)
May 07, 2003
6.045
6.158
6.045
6.158
245,825
+0.06(+0.98%)
May 06, 2003
6.045
6.112
6.038
6.098
91,224
+0.01(+0.11%)
May 05, 2003
6.038
6.138
6.038
6.092
144,815
-0.01(-0.22%)
May 02, 2003
5.979
6.112
5.945
6.105
342,469
+0.16(+2.68%)
May 01, 2003
5.979
6.045
5.932
5.945
159,718
-0.03(-0.56%)
Apr 30, 2003
5.945
6.112
5.932
5.979
83,697
+0.07(+1.12%)
Apr 29, 2003
6.178
6.178
5.912
5.912
181,094
-0.23(-3.78%)
Apr 28, 2003
5.979
6.218
5.979
6.145
291,738
+0.27(+4.52%)
Apr 25, 2003
5.985
6.012
5.879
5.879
210,750
-0.11(-1.78%)
Apr 24, 2003
6.145
6.145
5.959
5.985
194,642
-0.13(-2.07%)
Apr 23, 2003
6.012
6.151
5.813
6.112
531,692
-0.02(-0.33%)
Apr 22, 2003
6.145
6.211
6.052
6.131
282,405
+0.03(+0.44%)
Apr 21, 2003
6.477
6.477
6.045
6.105
333,436
-0.26(-4.07%)
Apr 17, 2003
6.643
6.676
6.311
6.364
261,631
-0.27(-4.01%)
Apr 16, 2003
6.709
6.729
6.596
6.630
98,450
-0.04(-0.60%)
Apr 15, 2003
6.763
6.763
6.643
6.670
150,836
-0.13(-1.86%)
Apr 14, 2003
6.643
6.856
6.643
6.796
284,813
+0.05(+0.79%)
Apr 11, 2003
6.776
6.836
6.696
6.743
85,504
-0.07(-0.98%)
Apr 10, 2003
6.842
6.935
6.769
6.809
95,740
-0.03(-0.49%)
Apr 09, 2003
6.696
6.955
6.696
6.842
190,126
+0.06(+0.88%)
Apr 08, 2003
6.882
6.955
6.776
6.782
72,708
-0.11(-1.64%)
Apr 07, 2003
6.709
6.962
6.709
6.895
194,793
+0.36(+5.49%)
Apr 04, 2003
6.656
6.769
6.537
6.537
254,706
-0.05(-0.81%)
Apr 03, 2003
6.955
6.955
6.550
6.590
1,168,760
-0.37(-5.34%)
Apr 02, 2003
6.875
6.975
6.856
6.962
626,229
+0.13(+1.95%)
Apr 01, 2003
6.723
6.875
6.709
6.829
231,072
+0.14(+2.09%)
Mar 31, 2003
6.982
7.108
6.689
6.689
195,244
-0.29(-4.19%)
Mar 28, 2003
7.081
7.121
6.889
6.982
140,299
-0.20(-2.78%)
Mar 27, 2003
7.108
7.181
6.935
7.181
268,555
+0.17(+2.46%)
Mar 26, 2003
6.875
7.015
6.856
7.008
326,662
+0.17(+2.43%)
Mar 25, 2003
6.683
6.862
6.676
6.842
414,124
+0.19(+2.90%)
Mar 24, 2003
6.849
6.849
6.643
6.650
229,266
-0.19(-2.82%)
Mar 21, 2003
6.643
6.909
6.603
6.842
462,596
+0.20(+3.00%)
Mar 20, 2003
6.623
6.656
6.596
6.643
208,642
+0.02(+0.30%)
Mar 19, 2003
6.570
6.709
6.570
6.623
428,726
+0.12(+1.84%)
Mar 18, 2003
6.444
6.550
6.377
6.503
317,931
+0.06(+0.93%)
Mar 17, 2003
6.098
6.464
6.098
6.444
210,599
+0.35(+5.66%)
Mar 14, 2003
6.178
6.211
6.058
6.098
168,299
+0.01(+0.22%)
Mar 13, 2003
5.999
6.112
5.972
6.085
224,900
+0.15(+2.46%)
Mar 12, 2003
5.979
6.012
5.859
5.939
174,019
-0.07(-1.11%)
Mar 11, 2003
5.979
6.032
5.899
6.005
196,599
+0.00(+0.00%)
Mar 10, 2003
5.985
6.178
5.959
6.005
356,769
-0.01(-0.11%)
Mar 07, 2003
5.979
6.224
5.979
6.012
326,963
+0.03(+0.56%)
Mar 06, 2003
6.344
6.344
5.945
5.979
557,133
-0.17(-2.70%)
Mar 05, 2003
6.643
6.676
6.098
6.145
900,354
-0.51(-7.68%)
Mar 04, 2003
6.849
6.849
6.616
6.656
220,685
-0.19(-2.72%)
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
.