$58.65 +0.11 (%) Nu Skin Enterprises Inc - NYSE

Mar. 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
3/27/201558.3359.3657.2958.65643,762
3/27/20150.520.520.520.521,504
3/26/201558.8259.1658.0758.54571,904
3/26/20150.520.520.520.522,308
3/25/201559.2860.5259.0459.23831,018
3/25/20150.530.530.510.5260,140
3/24/201560.2060.8858.8959.23714,579
3/24/20150.500.500.500.502,301
3/23/201558.3862.6358.3860.191,724,011
3/23/20150.520.540.510.5145,455
3/20/201558.6560.7957.8658.381,986,923
3/20/20150.520.520.510.5135,550
3/19/201557.3058.9056.6458.671,161,390
3/19/20150.520.520.520.528,098
3/18/201556.0457.4855.7457.391,673,289
3/18/20150.520.520.520.522,030
3/17/201556.7857.3055.6556.241,451,038
3/17/20150.550.550.520.5216,613
3/16/201555.6656.2854.9656.22652,054
3/16/20150.540.550.530.5558,496
3/13/201556.0056.3455.5355.74685,218
3/13/20150.520.530.520.529,319
3/12/201556.0056.3555.9256.221,124,470
3/12/20150.510.540.510.5440,975
3/11/201554.8256.3254.2756.01722,885
3/11/20150.540.540.510.517,725
3/10/201554.3555.0453.5654.97826,731
3/10/20150.520.540.520.5244,704
3/9/201554.2054.9453.6654.94632,238
3/9/20150.530.540.510.5129,433
3/6/201553.0754.3452.6154.31887,572
3/6/20150.530.530.510.5210,099
3/5/201553.5253.9752.1153.07667,355
3/5/20150.500.510.500.517,647
3/4/201552.3054.2552.1753.761,066,469
3/4/20150.500.530.500.533,563
3/3/201552.4953.2451.1852.07812,068
3/3/20150.510.510.500.5013,587
3/2/201554.0754.4851.8552.451,503,733
3/2/20150.520.540.510.5153,669
2/27/201556.0556.2553.9854.18880,638
2/27/20150.520.530.510.5111,115
2/26/201556.1556.2655.1656.24887,237
2/26/20150.530.530.520.529,854
2/25/201555.3056.6754.7956.15925,940
2/25/20150.540.550.500.5274,480
2/24/201554.8055.1854.1055.15638,662
2/24/20150.540.540.520.5314,588
2/23/201554.8355.2254.1654.91655,057
2/23/20150.530.540.520.54109,743
2/20/201555.0555.2253.6555.17631,438
2/20/20150.520.540.500.5195,180
2/19/201555.6655.6654.4355.09724,370
2/19/20150.510.520.500.5217,000
2/18/201555.8556.3855.7056.07695,232
2/18/20150.500.520.500.5121,929
2/17/201556.6056.9255.2156.22833,555
2/17/20150.540.540.490.49198,381
2/13/201558.2258.4256.3856.921,287,385
2/13/20150.440.450.440.45128,617
2/12/201555.7959.7955.7558.221,712,711
2/12/20150.410.430.410.4315,306
2/11/201556.8957.9355.1555.491,497,108
2/11/20150.410.430.410.4121,825
2/10/201555.1655.7954.3055.651,550,600
2/10/20150.430.430.410.413,500
2/9/201552.1756.2052.1754.652,954,721
2/9/20150.420.430.400.4326,350
2/6/201550.6253.4248.7052.763,555,152
2/6/20150.410.420.390.4291,662
2/5/201543.7351.6842.5550.695,383,649
2/5/20150.410.450.400.40102,960
2/4/201545.1646.0042.7044.571,691,534
2/4/20150.430.430.400.4089,625
2/3/201543.1045.2543.0245.161,191,749
2/3/20150.420.430.410.4320,117
2/2/201540.8443.1440.7343.09701,134
2/2/20150.450.450.390.42114,700
1/30/201541.7342.1840.9040.981,092,137
1/30/20150.420.450.420.4513,499
1/29/201541.9942.3241.2042.17417,839
1/29/20150.450.450.440.4517,444
1/28/201542.6742.7341.6041.70612,158
1/28/20150.430.450.430.4521,701
1/27/201542.2442.9741.6142.67345,705
1/27/20150.450.450.430.4357,150
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
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center