$58.38 -0.51 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201658.6358.7457.4958.38518,858
8/26/20160.150.150.140.15179,817
8/25/201658.4559.0958.3058.89575,423
8/25/20160.150.160.150.15211,297
8/24/201658.5958.8558.2858.69450,531
8/24/20160.160.160.150.1614,005
8/23/201657.5059.4657.5059.30565,478
8/23/20160.160.160.150.16387,305
8/22/201658.2058.7757.6158.35398,670
8/22/20160.150.160.140.15112,506
8/19/201658.7559.0458.2258.25637,779
8/19/20160.150.150.140.1528,605
8/18/201658.5058.9558.0658.95441,794
8/18/20160.160.160.150.151,600
8/17/201658.6458.9758.1558.84526,645
8/17/20160.150.160.150.1513,031
8/16/201658.6658.8358.2058.47377,506
8/16/20160.150.150.150.1528,637
8/15/201658.1758.9058.0458.64345,349
8/15/20160.160.160.150.1550,866
8/12/201658.2658.4957.7958.18548,868
8/12/20160.160.160.160.1651,005
8/11/201657.9158.7257.3058.23445,634
8/11/20160.160.160.150.1647,000
8/10/201658.9358.9556.8957.76745,345
8/10/20160.160.160.160.1647,726
8/9/201658.8259.1958.6958.80760,514
8/9/20160.160.160.160.1622,066
8/8/201659.8759.8756.7758.831,002,632
8/8/20160.160.160.160.1682,142
8/5/201655.0360.8755.0359.502,832,367
8/5/20160.160.160.160.1666,170
8/4/201653.2853.7453.1653.63745,042
8/4/20160.160.160.160.1666,160
8/3/201652.7353.5552.2653.05896,408
8/3/20160.160.160.150.16154,900
8/2/201652.9052.9052.1052.65612,286
8/2/20160.160.160.150.16171,980
8/1/201653.4353.4352.0952.66583,753
7/29/201651.9853.7551.9853.40867,646
7/29/20160.150.160.150.16120,965
7/28/201652.1852.7652.0852.16395,963
7/28/20160.140.150.140.15431,687
7/27/201652.5052.8352.2752.56395,400
7/27/20160.140.140.140.147,515
7/26/201652.0052.7851.9652.38533,177
7/26/20160.140.140.130.1335,725
7/25/201651.5251.9951.2551.96375,629
7/25/20160.130.130.130.13154,739
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center