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
)
13.83
+0.48 (+3.60%)
Streaming Delayed Price
Updated: 10:33 AM EDT, Jun 3, 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
5.945
6.111
5.912
6.025
694,813
+0.03(+0.55%)
Jul 30, 2002
6.012
6.130
5.846
5.992
689,818
-0.09(-1.41%)
Jul 29, 2002
5.747
6.177
5.734
6.078
1,089,298
+0.46(+8.24%)
Jul 26, 2002
5.615
5.747
5.549
5.615
4,304,513
-0.40(-6.59%)
Jul 25, 2002
6.441
6.441
5.945
6.012
709,496
-0.59(-9.00%)
Jul 24, 2002
6.210
6.672
6.071
6.606
535,415
+0.11(+1.63%)
Jul 23, 2002
6.870
6.936
6.434
6.500
337,415
-0.36(-5.29%)
Jul 22, 2002
7.029
7.135
6.639
6.864
202,843
-0.18(-2.53%)
Jul 19, 2002
7.300
7.300
7.002
7.042
307,746
-0.32(-4.39%)
Jul 17, 2002
7.115
7.432
7.115
7.366
244,774
+0.12(+1.64%)
Jul 12, 2002
7.432
7.432
7.102
7.247
222,067
-0.18(-2.49%)
Jul 11, 2002
7.584
7.597
7.425
7.432
259,608
-0.15(-1.92%)
Jul 10, 2002
8.046
8.046
7.564
7.577
392,062
-0.47(-5.83%)
Jul 09, 2002
8.416
8.416
8.046
8.046
197,696
-0.37(-4.40%)
Jul 08, 2002
8.357
8.416
8.357
8.416
186,191
+0.06(+0.71%)
Jul 05, 2002
8.185
8.423
8.092
8.357
49,651
+0.34(+4.20%)
Jul 04, 2002
8.324
8.324
7.980
8.020
100,967
+0.00(+0.00%)
Jul 03, 2002
8.324
8.324
7.980
8.020
100,967
-0.26(-3.19%)
Jul 02, 2002
9.116
9.116
8.258
8.284
168,935
-1.03(-11.06%)
Jul 01, 2002
9.414
9.414
9.262
9.315
207,233
-0.30(-3.09%)
Jun 28, 2002
8.918
9.612
8.918
9.612
557,213
+0.69(+7.78%)
Jun 27, 2002
8.258
8.918
8.258
8.918
149,710
+0.66(+8.00%)
Jun 26, 2002
7.907
8.258
7.894
8.258
239,476
+0.33(+4.17%)
Jun 25, 2002
7.584
8.000
7.584
7.927
178,320
+0.67(+9.29%)
Jun 21, 2002
7.736
7.742
7.135
7.253
413,709
-0.48(-6.15%)
Jun 20, 2002
8.324
8.337
7.729
7.729
273,384
-0.61(-7.36%)
Jun 19, 2002
8.423
8.489
8.192
8.343
254,764
-0.18(-2.17%)
Jun 18, 2002
8.528
8.588
8.416
8.528
90,976
-0.03(-0.31%)
Jun 17, 2002
8.225
8.555
8.225
8.555
149,104
+0.33(+4.02%)
Jun 14, 2002
8.159
8.330
8.092
8.225
97,485
-0.20(-2.35%)
Jun 12, 2002
8.026
8.423
8.026
8.423
149,407
+0.42(+5.28%)
Jun 11, 2002
8.588
8.588
7.993
8.000
12,458,202
-0.59(-6.85%)
Jun 10, 2002
8.390
8.773
8.324
8.588
64,637
+0.26(+3.17%)
Jun 07, 2002
7.927
8.443
7.907
8.324
152,132
+0.42(+5.35%)
Jun 06, 2002
7.980
8.244
7.894
7.901
216,769
+0.01(+0.08%)
Jun 05, 2002
7.927
7.927
7.894
7.894
171,357
-0.36(-4.40%)
May 31, 2002
8.588
8.661
8.258
8.258
158,490
-0.69(-7.68%)
May 28, 2002
8.918
8.984
8.588
8.945
171,205
+0.29(+3.36%)
May 27, 2002
8.667
9.004
8.588
8.654
113,380
+0.00(+0.00%)
May 24, 2002
8.667
9.004
8.588
8.654
113,380
+0.05(+0.61%)
May 23, 2002
8.720
8.720
8.588
8.601
119,132
-0.15(-1.66%)
May 22, 2002
8.555
8.746
8.555
8.746
338,324
+0.17(+1.92%)
May 21, 2002
8.667
8.733
8.522
8.581
69,935
-0.27(-3.06%)
May 20, 2002
9.249
9.249
8.746
8.852
222,976
-0.40(-4.29%)
May 17, 2002
8.918
9.249
8.832
9.249
256,278
+0.34(+3.86%)
May 16, 2002
9.249
9.255
8.786
8.905
110,504
-0.39(-4.19%)
May 15, 2002
9.249
9.374
9.143
9.295
187,856
+0.00(+0.00%)
May 14, 2002
9.566
9.579
9.295
9.295
285,342
-0.27(-2.83%)
May 13, 2002
8.522
9.572
8.522
9.566
336,356
+0.98(+11.38%)
May 10, 2002
8.654
9.090
8.568
8.588
171,659
+0.00(+0.00%)
May 09, 2002
9.216
9.361
8.588
8.588
337,718
-0.67(-7.21%)
May 08, 2002
9.282
9.381
9.050
9.255
228,728
-0.06(-0.64%)
May 07, 2002
9.249
9.400
9.249
9.315
87,797
+0.06(+0.64%)
May 06, 2002
9.645
9.817
9.249
9.255
157,581
-0.36(-3.71%)
May 03, 2002
9.182
9.777
9.050
9.612
143,049
+0.43(+4.68%)
May 02, 2002
8.879
9.182
8.826
9.182
134,270
+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
.