$42.67 +0.03 (%) Nu Skin Enterprises Inc - NYSE

Jan. 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
1/26/201542.7443.2141.8142.64578,615
1/26/20150.430.440.430.4428,025
1/23/201545.0445.0942.0042.521,040,911
1/23/20150.420.420.420.420
1/22/201544.1645.4443.2745.061,070,874
1/22/20150.440.440.420.4218,842
1/21/201543.0044.5043.0044.16558,697
1/21/20150.420.430.410.4330,225
1/20/201543.1543.2942.0043.05890,747
1/20/20150.430.430.410.4335,600
1/19/20150.420.420.410.4288,200
1/16/201542.2443.1742.0043.04692,802
1/16/20150.400.440.400.4239,661
1/15/201541.7042.6041.6542.36603,148
1/15/20150.420.420.410.4154,324
1/14/201540.1641.8039.9241.65811,483
1/14/20150.400.410.390.3918,950
1/13/201541.0242.0039.9040.96975,517
1/13/20150.420.420.400.4048,239
1/12/201541.6141.6139.9040.84737,399
1/12/20150.410.410.380.41272,191
1/9/201542.5842.9540.7541.61787,869
1/9/20150.420.420.400.4129,242
1/8/201540.7042.8440.6542.48841,776
1/8/20150.410.420.400.4162,204
1/7/201540.2640.9539.2640.30776,721
1/7/20150.420.430.410.4122,521
1/6/201541.1341.7839.3640.14887,541
1/6/20150.410.430.410.4210,915
1/5/201542.0942.2440.4941.10809,403
1/5/20150.420.440.410.4161,500
1/2/201543.8043.9942.0142.24543,122
1/2/20150.380.410.380.4054,218
12/31/201444.2844.3743.6043.70651,895
12/31/20140.370.390.370.3854,125
12/30/201445.6445.9743.7644.28725,245
12/30/20140.380.390.370.38253,420
12/29/201445.9546.8545.6545.74701,105
12/29/20140.380.420.380.38473,020
12/26/201445.0746.4044.9646.01458,393
12/24/201444.5045.4144.4645.27385,914
12/24/20140.490.490.420.4222,156
12/23/201443.3844.8743.3644.49771,223
12/23/20140.450.450.420.426,946
12/22/201443.7043.8942.2043.27886,630
12/22/20140.390.450.390.43172,431
12/19/201441.5243.6941.5243.551,423,646
12/19/20140.410.410.340.3863,694
12/18/201439.8341.5239.7441.521,261,270
12/18/20140.420.430.400.40297,284
12/17/201439.1539.6838.8139.511,236,088
12/17/20140.470.470.430.44300,665
12/16/201438.6639.9038.5039.071,281,925
12/16/20140.480.480.470.4853,801
12/15/201440.2240.7038.4038.741,847,520
12/15/20140.500.500.460.48136,051
12/12/201441.6443.4640.1240.161,886,631
12/12/20140.510.510.500.5023,129
12/11/201444.0444.9842.8142.94884,176
12/11/20140.530.530.490.5192,236
12/10/201444.6245.2943.5543.95588,724
12/10/20140.510.510.500.51105,342
12/9/201446.4146.7244.5644.89846,486
12/9/20140.510.510.500.5010,118
12/8/201444.6047.2644.4046.581,443,028
12/8/20140.500.510.490.5115,767
12/5/201442.7045.0042.2144.731,131,022
12/5/20140.490.510.490.5141,865
12/4/201442.0042.6241.5142.62722,567
12/4/20140.500.520.480.50181,092
12/3/201441.8042.6941.0942.00963,650
12/3/20140.490.510.490.51119,097
12/2/201441.7743.2441.6941.87737,513
12/2/20140.510.510.500.50106,700
12/1/201441.8042.4841.3841.63935,717
12/1/20140.500.510.500.5189,622
11/28/201442.0042.2941.5041.80371,822
11/28/20140.500.520.500.5076,314
11/27/20140.500.510.480.5121,527
11/26/201441.9043.2341.3041.83973,079
11/26/20140.520.520.490.49172,550
11/25/201441.4942.4941.4341.90724,334
11/25/20140.500.520.500.5156,677
11/24/201441.2042.0041.2041.86610,951
11/24/20140.520.530.480.51115,398
11/21/201440.4341.3640.4341.16992,760
11/21/20140.520.520.510.5133,815
11/20/201439.9441.0039.6640.14796,638
11/20/20140.530.530.520.52124,450
11/19/201438.7740.1638.6739.971,022,005
11/19/20140.530.530.520.5399,480
11/18/201438.4439.8038.2739.281,500,310
11/18/20140.530.530.520.5219,974
11/17/201439.3140.4838.1238.281,541,958
11/17/20140.520.530.520.5247,808
11/14/201439.8039.8838.6539.401,272,545
11/14/20140.540.540.520.5340,686
11/13/201440.5040.8739.2039.721,667,794
11/13/20140.530.530.530.5318,699
11/12/201440.0841.1340.0040.371,527,587
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center