$51.96 +0.58 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUS historical data

Date Open High Low Close Volume
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
7/15/20160.110.110.110.1117,200
7/14/201650.0050.2349.3349.91368,617
7/14/20160.110.110.100.10135,049
7/13/201650.0750.4849.7049.76356,565
7/13/20160.110.110.110.1161,050
7/12/201648.8950.1448.6050.00966,065
7/12/20160.110.110.100.11100,500
7/11/201648.0548.8747.8748.57726,194
7/11/20160.110.110.100.11203,256
7/8/201645.0048.1745.0047.71682,729
7/8/20160.110.110.110.11116,510
7/7/201646.6947.4346.4446.80628,474
7/7/20160.110.110.110.11377,219
7/6/201645.1246.8245.0046.551,682,117
7/6/20160.120.120.110.11775,710
7/5/201646.9046.9044.9545.17934,396
7/5/20160.120.120.120.12178,066
7/4/20160.120.120.120.12189,232
7/1/201646.2947.3646.1347.18611,226
6/30/201644.3346.2244.0446.19756,260
6/30/20160.110.120.110.11431,871
6/29/201643.7544.3143.4744.011,794,952
6/29/20160.140.150.110.122,820,119
6/28/201643.4343.6443.0143.20884,416
6/28/20160.150.160.150.15214,750
6/27/201644.5044.6742.9742.98698,801
6/27/20160.150.160.150.15302,682
6/24/201645.5246.6144.8845.141,325,022
6/24/20160.160.160.150.1578,103
6/23/201646.6547.6546.1247.54561,549
6/23/20160.150.150.150.15127,630
6/22/201645.9946.7145.2846.39895,857
6/22/20160.150.150.150.1578,780
6/21/201645.1745.8145.0345.73459,199
6/21/20160.150.150.150.15322,393
6/20/201644.6045.7944.2545.24686,053
6/20/20160.160.160.150.1561,728
6/17/201644.9045.7444.0244.111,130,545
6/17/20160.160.160.160.1678,900
6/16/201641.4346.0041.2844.902,988,244
6/16/20160.160.160.150.15302,931
6/15/201640.2441.0440.0140.69591,609
6/15/20160.160.160.150.16160,575
6/14/201640.0040.6139.3640.12493,912
6/14/20160.170.170.160.16110,492
6/13/201641.0241.0640.0040.11488,103
6/13/20160.170.170.160.17122,102
6/10/201641.5641.5641.0241.37283,415
6/10/20160.170.170.160.16392,436
6/9/201641.5641.9741.2841.85204,037
6/9/20160.170.180.160.17223,300
6/8/201641.8842.0041.6541.68219,048
6/8/20160.170.170.160.17222,940
6/7/201641.4441.9241.4441.77389,784
6/7/20160.160.170.160.16248,650
6/6/201641.3341.9941.0041.65422,731
6/6/20160.150.160.150.16232,525
6/3/201640.9941.2840.5441.26413,616
6/3/20160.150.150.150.1571,200
6/2/201639.7041.4939.7041.35738,822
6/2/20160.150.160.140.15529,850
6/1/201639.3339.9938.8139.97421,997
6/1/20160.150.150.140.15173,626
5/31/201639.5340.2239.3739.45546,213
5/31/20160.150.150.150.15205,205
5/30/20160.150.150.150.15115,292
5/27/201639.3139.6238.9239.59369,763
5/27/20160.150.150.150.15181,747
5/26/201639.5439.9539.3139.39351,579
5/26/20160.150.160.150.15857,672
5/25/201639.0539.6539.0539.33393,605
5/25/20160.150.150.150.15166,500
5/24/201638.9240.0038.8139.31658,376
5/24/20160.150.150.140.15291,910
5/23/201638.9539.1538.3438.59464,818
5/20/201638.2939.1138.1938.92374,955
5/20/20160.150.150.150.1564,380
5/19/201638.5639.3037.8238.13657,206
5/19/20160.150.150.150.15272,271
5/18/201638.8239.1438.2938.69520,544
5/18/20160.150.150.150.1577,646
5/17/201638.4039.2538.1238.62921,326
5/17/20160.150.150.150.15317,334
5/16/201638.1538.8138.0738.39992,433
5/16/20160.150.150.150.15226,296
5/13/201639.4839.9438.0038.18774,667
5/13/20160.150.150.150.1591,000
5/12/201638.7540.1538.7539.801,360,689
5/12/20160.150.150.150.15150,490
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center