$39.40 -1.37 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 02:20 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
4/29/201640.3241.9639.8340.771,929,041
4/29/20160.160.160.150.16270,598
4/28/201639.5440.3539.1739.341,070,059
4/28/20160.150.160.150.15607,731
4/27/201638.4039.5338.3739.501,346,464
4/27/20160.160.160.150.16619,000
4/26/201638.2638.5237.7238.35952,583
4/26/20160.160.160.150.15408,888
4/25/201638.5038.7238.0638.26605,227
4/25/20160.160.170.160.16209,563
4/22/201638.4539.2638.0138.72880,903
4/22/20160.160.160.160.16301,391
4/21/201639.9640.1038.2238.451,032,535
4/21/20160.170.170.160.1661,351
4/20/201640.2840.4839.8739.93631,737
4/20/20160.160.170.160.16151,450
4/19/201640.5640.7440.1140.30496,034
4/19/20160.160.170.160.16271,745
4/18/201640.1640.2339.5840.19356,480
4/18/20160.170.170.160.16266,841
4/15/201639.7740.4839.7440.18498,099
4/15/20160.170.170.160.16323,627
4/14/201639.3642.4739.0239.771,585,867
4/14/20160.170.170.160.1672,620
4/13/201639.7439.8639.0039.21688,655
4/13/20160.170.170.160.17514,106
4/12/201638.6539.8738.6539.571,027,042
4/12/20160.170.170.160.17297,250
4/11/201638.7039.3538.5038.73603,564
4/11/20160.180.180.170.1782,813
4/8/201638.5038.9337.9138.31379,764
4/8/20160.180.180.170.17390,099
4/7/201637.7438.4937.6438.46551,849
4/7/20160.170.190.170.18435,724
4/6/201637.5538.1237.1038.10440,581
4/6/20160.150.180.150.18298,541
4/5/201637.1337.9537.0137.501,388,192
4/5/20160.160.160.150.161,335,466
4/4/201638.7038.8436.7837.011,245,525
4/4/20160.160.160.160.16209,357
4/1/201638.0039.1037.6538.891,088,324
4/1/20160.150.160.150.16225,120
3/31/201638.5038.6237.8138.25758,267
3/31/20160.170.170.150.15565,841
3/30/201638.2538.9038.1438.50738,423
3/30/20160.170.170.170.17199,090
3/29/201637.3038.2936.7538.18817,713
3/29/20160.170.190.170.17286,770
3/28/201637.0437.4936.6337.39434,815
3/28/20160.180.190.180.18262,112
3/24/201637.2437.4736.1036.82637,523
3/24/20160.180.180.170.18466,210
3/23/201637.6438.1237.3637.471,012,108
3/23/20160.180.180.180.1821,917
3/22/201637.3538.0037.1237.76673,616
3/22/20160.180.180.170.18505,819
3/21/201636.7538.0936.5737.561,721,437
3/21/20160.180.190.180.18217,500
3/18/201637.0037.1436.5236.756,000,430
3/18/20160.190.190.180.18203,891
3/17/201636.8637.3136.6637.001,195,467
3/17/20160.190.190.180.18404,857
3/16/201636.7637.1436.0336.751,561,864
3/16/20160.180.190.180.18402,738
3/15/201636.4037.6035.9236.741,322,565
3/15/20160.180.190.180.19313,720
3/14/201635.5438.0035.5436.291,812,177
3/14/20160.190.190.180.18410,211
3/11/201634.8036.1934.6635.231,828,160
3/11/20160.200.200.190.19247,943
3/10/201633.7334.1633.2633.98787,261
3/10/20160.190.210.190.20246,156
3/9/201633.6734.2433.2233.74707,365
3/9/20160.200.200.190.20158,499
3/8/201634.2334.5233.2033.481,010,990
3/8/20160.210.210.190.20336,200
3/7/201632.7434.6632.7034.411,176,022
3/7/20160.210.210.210.2182,551
3/4/201632.1334.9032.1332.832,621,714
3/4/20160.210.210.210.2190,250
3/3/201630.5032.5930.1132.311,305,140
3/3/20160.210.220.210.21165,660
3/2/201631.2831.5530.0630.631,456,086
3/2/20160.210.220.200.2192,341
3/1/201630.6431.6930.2331.28949,059
3/1/20160.210.210.210.21124,500
2/29/201630.8631.1630.0730.49946,741
2/29/20160.210.210.200.2030,295
2/26/201630.4431.7130.3830.861,602,309
2/26/20160.200.210.180.21453,055
2/25/201629.4230.5029.1130.192,024,260
2/25/20160.240.240.190.201,049,005
2/24/201628.4529.6227.7429.481,036,601
2/24/20160.250.250.230.2342,350
2/23/201628.6429.7728.5628.981,112,306
2/23/20160.250.250.220.2243,565
2/22/201628.4228.9128.2728.711,320,083
2/22/20160.250.260.240.24108,700
2/19/201628.4028.7527.9428.131,294,611
2/19/20160.250.250.220.2453,105
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center