Nu Skin Enterprises Inc $59.03

up +0.34


1/8/2014 04:01 PM  |  NYSE : NUS  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUS historical data

Date Open High Low Close Volume
8/1/201458.6859.7658.5059.031,358,622
8/1/20140.530.550.530.5546,111
7/31/201460.3660.7758.4558.691,424,255
7/31/20140.530.530.520.5212,602
7/30/201461.5661.5660.5660.64643,103
7/30/20140.530.530.520.5241,708
7/29/201461.1962.2561.0361.20745,401
7/29/20140.520.530.520.5374,022
7/28/201462.5563.5862.1462.20707,002
7/28/20140.540.540.520.5214,470
7/25/201463.5163.6762.4562.66491,083
7/25/20140.540.540.530.54129,469
7/24/201463.3664.1463.0563.64630,120
7/24/20140.530.540.520.526,288
7/23/201463.7563.9262.6562.91839,157
7/23/20140.540.540.530.5312,870
7/22/201460.3964.4260.3063.672,106,821
7/22/20140.530.540.520.5493,374
7/21/201462.5362.5360.5260.642,107,744
7/21/20140.530.540.530.5352,903
7/18/201462.5562.8060.8062.383,667,254
7/18/20140.530.530.530.5313,670
7/17/201467.9667.9866.3666.51930,772
7/17/20140.530.550.520.5245,065
7/16/201469.8470.3067.3067.981,231,295
7/16/20140.540.540.530.53137,627
7/15/201470.1570.9969.6269.67841,727
7/15/20140.540.540.530.54141,919
7/14/201469.9270.7969.3969.96701,841
7/14/20140.530.540.530.5427,204
7/11/201471.1171.8069.6269.78844,998
7/11/20140.530.540.530.5413,252
7/10/201470.5071.2769.0071.071,366,011
7/10/20140.520.550.520.54132,173
7/9/201470.5172.2070.5171.64566,553
7/9/20140.520.530.520.5348,140
7/8/201472.7973.1270.0570.711,206,050
7/8/20140.520.530.520.5213,801
7/7/201473.1373.4972.5672.78454,901
7/7/20140.540.540.520.5251,915
7/4/20140.530.530.520.5318,100
7/3/201472.4573.5672.4573.14432,685
7/3/20140.520.520.510.5123,021
7/2/201473.6974.0072.1972.37902,061
7/2/20140.530.530.520.5269,444
7/1/201474.0574.3872.8173.48719,028
6/30/201473.4674.3873.4373.96541,332
6/30/20140.520.530.520.53116,038
6/27/201473.5074.1573.0273.81621,715
6/27/20140.560.560.540.54261,094
6/26/201474.9375.2273.3473.78594,791
6/26/20140.550.550.550.5545,772
6/25/201474.0074.9873.8874.69469,295
6/25/20140.540.580.540.54212,948
6/24/201474.8875.4273.3773.88759,012
6/24/20140.550.560.540.55104,871
6/23/201476.4176.7274.8675.14857,507
6/23/20140.540.550.540.5442,896
6/20/201477.0077.4976.4676.72899,430
6/20/20140.540.560.530.5461,105
6/19/201476.8577.3176.3476.66556,530
6/19/20140.540.540.530.5428,342
6/18/201476.4176.9175.6776.81546,295
6/18/20140.530.540.520.5442,479
6/17/201474.5076.7974.1376.75807,431
6/17/20140.560.560.520.52259,828
6/16/201473.3774.7273.0074.43634,815
6/16/20140.510.550.510.55102,775
6/13/201473.5074.4573.5073.82436,816
6/13/20140.530.540.520.528,415
6/12/201474.9274.9873.1573.48523,874
6/12/20140.530.530.510.53151,844
6/11/201473.9575.2973.5075.12836,325
6/11/20140.520.520.510.5177,996
6/10/201474.7775.1173.6773.94772,019
6/10/20140.510.520.510.5131,585
6/9/201476.8076.9474.5574.77905,229
6/9/20140.520.530.510.5140,375
6/6/201475.4277.7075.4076.77983,661
6/6/20140.530.540.510.5149,357
6/5/201474.0075.5073.8175.22883,514
6/5/20140.540.540.530.5357,077
6/4/201473.0074.5072.8474.16666,547
6/4/20140.540.540.530.5428,935
6/3/201473.2673.5972.6272.97626,089
6/3/20140.540.540.510.54266,979
6/2/201473.8473.9872.5573.62675,791
6/2/20140.530.550.530.5394,646
5/30/201474.4775.2273.7473.84898,043
5/30/20140.530.550.530.5556,660
5/29/201473.0076.7972.5674.191,372,530
5/29/20140.540.550.520.5542,256
5/28/201474.3474.7973.1073.11703,361
5/28/20140.550.550.520.55116,695
5/27/201475.2975.8374.3574.701,172,480
5/27/20140.560.560.530.5446,860
5/26/20140.540.570.540.5753,635
5/23/201471.9375.4871.7375.111,728,550
5/23/20140.530.550.530.5586,615
5/22/201472.0072.5071.2571.971,666,789
Trading Center