$38.73 0.00 (%) Nu Skin Enterprises Inc - NYSE

Jul. 27, 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
7/27/201538.5039.2738.0038.73648,141
7/27/20150.400.400.380.3836,782
7/24/201540.3740.3738.5138.681,287,729
7/24/20150.390.400.390.40259,000
7/23/201540.0440.5539.9440.40515,003
7/23/20150.390.410.390.40140,915
7/22/201539.9240.2539.3640.01826,411
7/22/20150.440.440.390.39265,709
7/21/201539.2940.3438.6540.10803,038
7/21/20150.440.440.410.4396,760
7/20/201539.9539.9739.1139.25780,310
7/20/20150.470.470.440.4427,500
7/17/201541.8041.8240.0740.15788,357
7/17/20150.450.450.450.4512,000
7/16/201541.8542.1041.2641.87759,973
7/16/20150.440.440.440.441,000
7/15/201542.0142.4241.0041.51961,579
7/15/20150.430.460.430.4617,818
7/14/201542.6543.1241.7342.18851,772
7/14/20150.440.450.430.4494,400
7/13/201541.9142.9841.7042.55874,666
7/13/20150.440.440.440.4412,520
7/10/201542.0542.6241.5541.62864,482
7/10/20150.440.450.440.4430,000
7/9/201543.2243.7941.6341.811,416,796
7/9/20150.450.470.440.4467,420
7/8/201545.0045.2043.1043.221,422,212
7/8/20150.470.470.440.4448,223
7/7/201545.8645.9644.3445.46969,988
7/7/20150.450.460.430.4492,600
7/6/201547.2547.2545.7645.85903,235
7/6/20150.450.460.450.463,327
7/3/20150.470.470.460.4641,300
7/2/201547.0047.9646.7347.54983,670
7/2/20150.460.460.440.45119,691
7/1/201547.5347.6946.5446.92919,345
6/30/201548.1448.1747.0247.13655,805
6/30/20150.450.470.450.4620,000
6/29/201548.3148.4747.1747.84826,461
6/29/20150.470.470.470.475,725
6/26/201548.7748.8048.0548.501,497,654
6/26/20150.460.460.450.458,575
6/25/201549.2249.2348.5848.71484,196
6/25/20150.450.460.450.4634,031
6/24/201549.5449.8649.0049.01462,077
6/24/20150.460.460.450.4613,300
6/23/201550.2550.3849.3749.50647,728
6/23/20150.460.470.460.4729,930
6/22/201550.2650.4649.7650.06646,118
6/22/20150.450.450.440.4412,700
6/19/201550.6250.6750.1750.171,413,047
6/19/20150.450.470.440.4745,687
6/18/201550.9251.1950.3350.69490,426
6/18/20150.450.460.450.4558,357
6/17/201550.5051.2750.5050.84401,373
6/17/20150.450.450.450.45128,271
6/16/201550.2750.4749.7350.44403,352
6/16/20150.460.470.460.4611,350
6/15/201550.2050.5949.8450.17344,481
6/15/20150.460.470.450.4564,087
6/12/201550.6050.9550.2150.28478,816
6/12/20150.460.470.460.4714,500
6/11/201551.2151.6550.3750.72605,891
6/11/20150.460.460.460.4610,300
6/10/201551.2051.6350.8751.17383,081
6/10/20150.460.470.460.469,200
6/9/201550.5251.3550.3050.88616,469
6/9/20150.460.490.460.4912,050
6/8/201550.9051.3350.1950.47429,806
6/8/20150.490.490.450.4587,266
6/5/201550.5351.5949.6550.84811,742
6/5/20150.490.490.480.4916,000
6/4/201551.0251.4950.7550.81414,155
6/4/20150.480.490.480.486,200
6/3/201551.1452.0950.7451.13402,482
6/3/20150.460.490.460.4932,450
6/2/201550.7451.4050.6050.93507,838
6/2/20150.480.490.450.4512,500
6/1/201550.5851.3049.7550.88496,487
6/1/20150.450.470.450.4755,556
5/29/201550.4150.8049.7950.60664,984
5/29/20150.470.480.460.46143,900
5/28/201550.6051.0949.7050.45904,766
5/28/20150.470.480.470.4818,485
5/27/201551.7051.8950.1450.85949,952
5/27/20150.480.490.480.4931,270
5/26/201552.5452.7751.3451.71662,784
5/26/20150.480.490.480.4949,274
5/25/20150.480.480.480.480
5/22/201551.9952.7251.9052.44373,341
5/22/20150.470.480.470.4842,642
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!