$52.00 -1.12 (%) Nu Skin Enterprises Inc - NYSE

May. 21, 2015 | 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
5/21/201553.1253.8151.7352.001,162,516
5/21/20150.470.470.470.473,000
5/20/201552.4653.2051.9053.121,045,876
5/20/20150.460.460.450.4523,810
5/19/201552.0052.6951.3452.64787,833
5/19/20150.470.480.460.467,013
5/18/201551.6052.4451.0151.821,104,657
5/15/201551.6652.2951.4351.61498,033
5/15/20150.450.450.450.453,000
5/14/201552.0752.3951.4051.60977,654
5/14/20150.450.480.450.4611,760
5/13/201551.1052.4351.0051.92879,457
5/13/20150.470.470.470.4714,512
5/12/201550.5652.0450.3851.101,135,376
5/12/20150.450.470.450.477,200
5/11/201551.4552.0850.7550.801,205,966
5/11/20150.450.470.450.4621,519
5/8/201554.7955.1551.3651.492,277,410
5/8/20150.470.470.460.4710,567
5/7/201548.1754.5347.5053.995,154,540
5/7/20150.450.470.440.4724,978
5/6/201557.7059.6755.9559.272,200,591
5/6/20150.460.480.460.4819,500
5/5/201558.2759.0756.1756.86868,785
5/5/20150.460.460.450.4632,923
5/4/201559.0059.6757.6158.23587,894
5/4/20150.490.490.470.477,755
5/1/201556.6759.8756.3258.911,051,700
5/1/20150.470.470.470.4714,008
4/30/201558.5058.6656.0556.55910,559
4/30/20150.480.480.470.474,534
4/29/201558.6059.0157.7258.65516,058
4/29/20150.490.490.470.4716,998
4/28/201557.3158.7657.2558.70430,233
4/28/20150.480.480.470.4720,951
4/27/201558.4059.0257.3157.72354,002
4/27/20150.470.490.470.4911,729
4/24/201559.2860.6757.5658.44596,960
4/24/20150.470.480.460.4654,860
4/23/201557.1159.8657.1159.33688,969
4/23/20150.490.490.470.4837,188
4/22/201557.1657.3756.5656.99480,594
4/22/20150.490.490.490.49117,678
4/21/201557.7257.9456.5056.93656,137
4/21/20150.490.500.490.506,250
4/20/201558.4758.8556.9157.15789,236
4/20/20150.490.500.490.4925,846
4/17/201558.9359.0058.0558.69714,762
4/17/20150.480.480.460.4728,050
4/16/201560.3060.6059.2059.28575,885
4/16/20150.490.500.490.5058,987
4/15/201560.2961.2060.1660.30571,468
4/15/20150.500.500.460.4694,518
4/14/201560.4461.2059.7560.12868,546
4/14/20150.500.510.490.5126,631
4/13/201560.6760.7659.7660.46476,048
4/13/20150.480.490.480.48168,966
4/10/201560.9061.7259.9860.76624,743
4/10/20150.470.480.460.4641,282
4/9/201561.2061.7860.3560.90660,481
4/9/20150.480.490.480.4833,774
4/8/201561.6061.9660.0061.24649,305
4/8/20150.500.500.470.4720,600
4/7/201562.2062.8761.1061.36943,393
4/7/20150.510.510.480.48104,561
4/6/201561.0062.4760.4162.201,125,042
4/6/20150.480.500.480.5061,905
4/2/201559.3662.0959.3661.121,042,031
4/2/20150.490.490.490.4914,740
4/1/201560.2260.2658.5559.361,037,243
4/1/20150.470.490.470.4924,955
3/31/201559.8260.6459.1760.21725,544
3/31/20150.500.500.430.45110,646
3/30/201558.8161.3758.7160.461,155,210
3/30/20150.510.510.500.5164,977
3/27/201558.3359.3657.2958.65643,762
3/27/20150.520.520.520.521,504
3/26/201558.8259.1658.0758.54571,904
3/26/20150.520.520.520.522,308
3/25/201559.2860.5259.0459.23831,018
3/25/20150.530.530.510.5260,140
3/24/201560.2060.8858.8959.23714,579
3/24/20150.500.500.500.502,301
3/23/201558.3862.6358.3860.191,724,011
3/23/20150.520.540.510.5145,455
3/20/201558.6560.7957.8658.381,986,923
3/20/20150.520.520.510.5135,550
3/19/201557.3058.9056.6458.671,161,390
3/19/20150.520.520.520.528,098
3/18/201556.0457.4855.7457.391,673,289
3/18/20150.520.520.520.522,030
3/17/201556.7857.3055.6556.241,451,038
3/17/20150.550.550.520.5216,613
3/16/201555.6656.2854.9656.22652,054
3/16/20150.540.550.530.5558,496
3/13/201556.0056.3455.5355.74685,218
3/13/20150.520.530.520.529,319
3/12/201556.0056.3555.9256.221,124,470
3/12/20150.510.540.510.5440,975
3/11/201554.8256.3254.2756.01722,885
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center