$63.53 +0.45 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUS historical data

Date Open High Low Close Volume
9/26/201662.6263.4762.5863.08589,054
9/26/20160.140.150.140.1510,000
9/23/201663.6363.8362.5563.12981,261
9/23/20160.150.150.150.1514,500
9/22/201662.4864.4862.3563.941,455,144
9/22/20160.140.150.140.1519,600
9/21/201660.1562.4859.9062.281,337,247
9/21/20160.140.150.140.1546,917
9/20/201658.9659.3258.1058.88445,950
9/20/20160.150.150.140.1466,198
9/19/201657.6360.5057.5559.67658,998
9/19/20160.140.150.140.1579,611
9/16/201657.5857.6857.0357.51917,167
9/16/20160.150.150.140.1569,934
9/15/201657.7858.1057.1957.75468,444
9/15/20160.150.150.140.1570,570
9/14/201657.4758.2257.0557.76647,427
9/14/20160.150.150.140.1577,090
9/13/201658.8058.8056.5657.04855,860
9/13/20160.150.150.150.1594,250
9/12/201658.8859.5657.9259.33838,946
9/12/20160.150.150.150.15113,763
9/9/201659.1159.9258.3558.44505,968
9/9/20160.150.150.150.154,500
9/8/201660.0660.1259.0759.93650,870
9/8/20160.150.150.150.15161,487
9/7/201659.1560.3058.9260.28580,806
9/7/20160.150.150.140.14311,035
9/6/201658.8559.4458.5759.39464,884
9/6/20160.150.150.150.1593,612
9/2/201658.3958.9758.0958.92388,089
9/2/20160.150.150.140.1531,001
9/1/201658.4358.5757.7558.39417,217
9/1/20160.150.150.140.15131,301
8/31/201658.1358.3257.5557.88804,271
8/31/20160.150.150.140.1452,850
8/30/201659.5059.5057.8858.16558,825
8/30/20160.150.150.150.1540,295
8/29/201657.8259.7057.7559.70667,581
8/29/20160.140.150.140.1583,550
8/26/201658.6358.7457.4958.38518,858
8/26/20160.150.150.140.15179,817
8/25/201658.4559.0958.3058.89575,423
8/25/20160.150.160.150.15211,297
8/24/201658.5958.8558.2858.69450,531
8/24/20160.160.160.150.1614,005
8/23/201657.5059.4657.5059.30565,478
8/23/20160.160.160.150.16387,305
8/22/201658.2058.7757.6158.35398,670
8/22/20160.150.160.140.15112,506
8/19/201658.7559.0458.2258.25637,779
8/19/20160.150.150.140.1528,605
8/18/201658.5058.9558.0658.95441,794
8/18/20160.160.160.150.151,600
8/17/201658.6458.9758.1558.84526,645
8/17/20160.150.160.150.1513,031
8/16/201658.6658.8358.2058.47377,506
8/16/20160.150.150.150.1528,637
8/15/201658.1758.9058.0458.64345,349
8/15/20160.160.160.150.1550,866
8/12/201658.2658.4957.7958.18548,868
8/12/20160.160.160.160.1651,005
8/11/201657.9158.7257.3058.23445,634
8/11/20160.160.160.150.1647,000
8/10/201658.9358.9556.8957.76745,345
8/10/20160.160.160.160.1647,726
8/9/201658.8259.1958.6958.80760,514
8/9/20160.160.160.160.1622,066
8/8/201659.8759.8756.7758.831,002,632
8/8/20160.160.160.160.1682,142
8/5/201655.0360.8755.0359.502,832,367
8/5/20160.160.160.160.1666,170
8/4/201653.2853.7453.1653.63745,042
8/4/20160.160.160.160.1666,160
8/3/201652.7353.5552.2653.05896,408
8/3/20160.160.160.150.16154,900
8/2/201652.9052.9052.1052.65612,286
8/2/20160.160.160.150.16171,980
8/1/201653.4353.4352.0952.66583,753
7/29/201651.9853.7551.9853.40867,646
7/29/20160.150.160.150.16120,965
7/28/201652.1852.7652.0852.16395,963
7/28/20160.140.150.140.15431,687
7/27/201652.5052.8352.2752.56395,400
7/27/20160.140.140.140.147,515
7/26/201652.0052.7851.9652.38533,177
7/26/20160.140.140.130.1335,725
7/25/201651.5251.9951.2551.96375,629
7/25/20160.130.130.130.13154,739
7/22/201650.9551.5050.7951.38280,046
7/22/20160.130.130.120.1327,199
7/21/201651.3851.4650.8150.98519,443
7/21/20160.120.130.120.13173,515
7/20/201651.5051.5050.7651.31592,142
7/20/20160.130.130.120.1360,500
7/19/201650.8851.3950.6451.10375,281
7/19/20160.110.130.110.12537,550
7/18/201651.2451.4050.3551.25478,697
7/18/20160.110.110.110.11148,110
7/15/201650.8652.4550.6451.101,057,868
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center