$45.26 +1.66 (%) Nu Skin Enterprises Inc - NYSE

Oct. 20, 2014 | 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
10/17/201444.1644.4943.0643.601,223,339
10/17/20140.500.510.490.4969,680
10/16/201444.3344.4441.3943.532,404,697
10/16/20140.490.510.490.5117,051
10/15/201448.5948.8541.2544.504,812,667
10/15/20140.510.510.480.4868,453
10/14/201448.3149.7547.8948.971,251,033
10/14/20140.470.520.470.52121,118
10/13/201447.1549.7546.1348.302,215,255
10/10/201446.1347.6045.5046.921,453,272
10/10/20140.490.500.470.5057,925
10/9/201446.6847.0045.6046.051,340,427
10/9/20140.470.500.460.4727,834
10/8/201445.9946.8945.6446.701,649,401
10/8/20140.500.500.450.47157,759
10/7/201446.1147.3845.6046.051,951,672
10/7/20140.500.510.500.5046,878
10/6/201445.1547.1844.6246.271,471,155
10/6/20140.530.530.510.5274,931
10/3/201444.0045.0643.5144.991,090,730
10/3/20140.520.530.520.5334,151
10/2/201443.6244.3342.4543.85966,267
10/2/20140.520.520.520.5222,220
10/1/201444.6244.9143.5843.761,498,832
10/1/20140.530.540.520.5447,150
9/30/201444.3845.6244.1445.031,292,833
9/30/20140.540.540.520.5355,361
9/29/201444.0944.5343.4044.231,096,109
9/29/20140.530.540.530.544,590
9/26/201443.3244.5943.3244.531,182,150
9/26/20140.530.530.520.5222,970
9/25/201443.3743.5843.0343.36794,401
9/25/20140.540.540.520.526,709
9/24/201444.1044.9043.2443.681,359,831
9/24/20140.530.530.520.5212,166
9/23/201441.9444.4941.5844.071,931,880
9/23/20140.530.540.530.5455,500
9/22/201443.1243.6941.4042.191,365,130
9/22/20140.530.530.520.5231,654
9/19/201444.3044.7042.0943.271,350,079
9/19/20140.540.540.520.549,908
9/18/201443.4345.0643.3544.091,956,020
9/18/20140.520.530.520.5282,800
9/17/201441.0043.8540.8443.342,328,233
9/17/20140.530.530.520.526,875
9/16/201440.6641.0940.0640.961,004,874
9/16/20140.540.540.520.5331,954
9/15/201441.5041.7740.3840.76990,534
9/15/20140.530.540.530.5357,140
9/12/201441.2341.8041.0241.50955,417
9/12/20140.530.540.530.5471,300
9/11/201440.9241.6040.7041.31890,731
9/11/20140.530.540.520.5349,058
9/10/201441.5041.5940.2041.191,667,679
9/10/20140.520.520.520.5215,506
9/9/201441.9942.8141.5641.791,794,484
9/9/20140.520.530.520.5278,319
9/8/201441.7142.2841.5642.191,170,559
9/8/20140.530.540.520.5448,050
9/5/201442.0142.4641.6041.981,227,008
9/5/20140.520.530.520.5365,370
9/4/201442.0042.5141.7742.011,365,924
9/4/20140.530.540.520.5286,938
9/3/201441.9644.7241.6241.951,762,629
9/3/20140.530.540.530.5420,692
9/2/201443.4643.9941.5042.425,473,894
9/2/20140.520.540.520.5484,336
8/29/201445.1845.5944.1444.722,166,619
8/29/20140.530.530.520.5212,017
8/28/201446.5846.5945.0345.291,558,383
8/28/20140.530.540.530.5426,262
8/27/201446.9947.0046.0846.781,938,328
8/27/20140.530.540.520.5345,881
8/26/201449.3749.9746.7246.752,545,263
8/26/20140.530.540.530.53123,444
8/25/201449.6950.5349.0949.371,227,011
8/25/20140.540.540.540.54120,385
8/22/201448.4150.0248.2949.691,271,897
8/22/20140.540.540.530.5418,400
8/21/201449.2149.2148.1848.241,398,436
8/21/20140.540.540.530.54105,153
8/20/201449.0849.8348.9449.211,223,229
8/20/20140.540.540.520.5436,518
8/19/201449.6049.9148.6649.581,223,721
8/19/20140.540.550.530.5463,006
8/18/201450.4751.2049.2749.592,549,195
8/18/20140.530.540.520.5270,432
8/15/201448.5450.2248.5350.221,604,892
8/15/20140.540.540.530.532,900
8/14/201448.1048.6647.7348.661,355,596
8/14/20140.530.540.520.5428,648
8/13/201448.2449.2647.3948.031,673,313
8/13/20140.520.530.520.53130,890
8/12/201449.5049.7548.1048.721,191,834
8/12/20140.530.540.530.5431,562
8/11/201448.5750.3048.5749.591,620,722
8/11/20140.520.540.520.534,783
8/8/201448.0048.5547.2648.011,205,039
8/8/20140.520.550.520.5464,475
8/7/201446.0748.7346.0747.863,128,068
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center