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
+0.25 (+1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002
7.597
8.125
7.597
8.059
288,218
+0.33(+4.27%)
Sep 27, 2002
8.159
8.178
7.729
7.729
192,549
-0.26(-3.31%)
Sep 26, 2002
7.630
8.238
7.630
7.993
302,750
+0.55(+7.36%)
Sep 25, 2002
7.498
7.650
7.392
7.445
164,091
-0.05(-0.70%)
Sep 24, 2002
7.762
7.921
7.405
7.498
333,026
-0.58(-7.20%)
Sep 23, 2002
8.092
8.178
7.795
8.079
242,352
+0.05(+0.58%)
Sep 20, 2002
7.465
8.053
7.465
8.033
265,361
+0.50(+6.67%)
Sep 19, 2002
8.073
8.125
7.432
7.531
259,154
-0.54(-6.63%)
Sep 18, 2002
8.357
8.410
8.066
8.066
164,999
-0.22(-2.71%)
Sep 17, 2002
8.687
8.707
8.251
8.291
237,962
-0.40(-4.56%)
Sep 16, 2002
8.852
8.918
8.687
8.687
264,150
+0.10(+1.15%)
Sep 13, 2002
8.522
8.746
8.482
8.588
413,709
+0.03(+0.39%)
Sep 12, 2002
8.264
8.561
8.092
8.555
151,678
+0.28(+3.35%)
Sep 11, 2002
8.390
8.489
8.225
8.277
127,458
-0.21(-2.49%)
Sep 10, 2002
8.244
8.555
8.125
8.489
265,815
+0.26(+3.21%)
Sep 09, 2002
8.040
8.258
8.020
8.225
204,054
+0.20(+2.55%)
Sep 06, 2002
7.980
8.046
7.597
8.020
238,567
+0.04(+0.50%)
Sep 05, 2002
8.092
8.159
7.914
7.980
238,567
-0.09(-1.06%)
Sep 04, 2002
7.927
8.225
7.848
8.066
358,608
+0.14(+1.75%)
Sep 03, 2002
8.258
8.258
7.762
7.927
140,022
-0.33(-4.00%)
Aug 30, 2002
8.092
8.291
7.993
8.258
932,775
+0.22(+2.80%)
Aug 29, 2002
7.795
8.225
7.795
8.033
246,136
-0.03(-0.33%)
Aug 28, 2002
8.059
8.264
8.013
8.059
198,756
-0.17(-2.01%)
Aug 27, 2002
8.205
8.258
7.954
8.225
254,613
+0.00(+0.00%)
Aug 26, 2002
7.808
8.225
7.656
8.225
172,870
+0.43(+5.51%)
Aug 23, 2002
7.894
8.106
7.795
7.795
204,659
-0.13(-1.67%)
Aug 22, 2002
7.927
7.993
7.802
7.927
625,786
+0.01(+0.17%)
Aug 21, 2002
7.828
7.914
7.564
7.914
163,031
+0.05(+0.67%)
Aug 20, 2002
7.861
7.927
7.597
7.861
189,370
+0.32(+4.20%)
Aug 16, 2002
7.531
7.637
7.425
7.544
253,402
+0.03(+0.35%)
Aug 15, 2002
7.432
7.524
7.306
7.518
178,925
+0.05(+0.71%)
Aug 14, 2002
7.300
7.465
6.936
7.465
199,210
+0.23(+3.20%)
Aug 13, 2002
7.544
7.544
7.168
7.234
219,797
-0.32(-4.20%)
Aug 12, 2002
7.597
7.742
7.432
7.551
542,832
+0.60(+8.65%)
Aug 07, 2002
6.824
7.069
6.811
6.950
305,172
+0.16(+2.33%)
Aug 06, 2002
6.903
6.963
6.599
6.791
381,768
-0.07(-1.06%)
Aug 05, 2002
6.824
7.168
6.732
6.864
724,483
+0.07(+1.07%)
Aug 02, 2002
6.474
6.791
6.282
6.791
392,970
+0.35(+5.44%)
Aug 01, 2002
5.985
6.593
5.959
6.441
502,718
+0.42(+6.91%)
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%)
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
.