$46.10 +0.29 (%) Nu Skin Enterprises Inc - NYSE

Sep. 4, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUS historical data

Date Open High Low Close Volume
9/3/201545.5846.0445.2545.81439,225
9/3/20150.390.400.390.4046,100
9/2/201545.1746.2844.9745.59562,553
9/2/20150.350.370.350.3549,994
9/1/201545.0045.5944.5144.72802,105
9/1/20150.360.360.360.362,580
8/31/201545.1246.2745.0145.68537,250
8/31/20150.380.390.350.3522,500
8/28/201545.1645.8444.1545.75766,176
8/28/20150.370.370.350.368,100
8/27/201543.5946.8143.5945.161,100,138
8/27/20150.390.390.350.3797,544
8/26/201541.8343.3041.0943.15829,383
8/26/20150.370.370.360.367,868
8/25/201543.5044.1141.6141.69795,754
8/25/20150.370.370.360.3615,626
8/24/201542.0943.7341.0042.421,318,665
8/24/20150.400.400.350.3554,830
8/21/201545.5345.8444.2045.22736,384
8/21/20150.400.400.380.3865,460
8/20/201545.6246.6545.6045.89681,607
8/20/20150.390.390.380.386,551
8/19/201545.9146.2545.4546.01430,330
8/19/20150.380.380.370.3727,853
8/18/201546.0046.4845.5046.17495,835
8/18/20150.390.390.380.3850,027
8/17/201545.3246.4545.1146.04502,783
8/17/20150.410.410.390.3946,600
8/14/201544.7845.9244.7045.48555,204
8/14/20150.390.390.390.3936,955
8/13/201544.8445.6144.1744.891,286,718
8/13/20150.390.390.390.395,500
8/12/201547.1747.1744.1045.002,017,933
8/12/20150.380.390.380.3910,550
8/11/201548.3848.6046.6047.821,073,530
8/11/20150.410.410.390.4083,270
8/10/201547.5048.8246.8048.481,894,670
8/10/20150.390.390.370.3914,000
8/7/201543.8049.9243.7947.236,761,479
8/7/20150.380.380.360.3832,779
8/6/201540.8441.0938.9039.161,890,117
8/6/20150.350.370.350.379,770
8/5/201540.1641.7740.1540.63955,523
8/5/20150.380.390.330.35150,176
8/4/201539.2240.1739.2239.58641,005
8/4/20150.390.400.380.3965,256
8/3/201539.5239.9039.0939.231,094,039
7/31/201539.9940.1539.5239.65849,625
7/31/20150.410.410.410.412,706
7/30/201539.7739.9639.4339.84321,275
7/30/20150.390.400.390.3919,721
7/29/201539.4540.5839.2339.97685,165
7/29/20150.390.410.380.4150,406
7/28/201538.8539.7638.3939.52734,272
7/28/20150.400.400.370.3946,142
7/27/201538.5039.2738.0038.73648,141
7/27/20150.400.400.380.3836,782
7/24/201540.3740.3738.5138.681,287,729
7/24/20150.390.400.390.40259,000
7/23/201540.0440.5539.9440.40515,003
7/23/20150.390.410.390.40140,915
7/22/201539.9240.2539.3640.01826,411
7/22/20150.440.440.390.39265,709
7/21/201539.2940.3438.6540.10803,038
7/21/20150.440.440.410.4396,760
7/20/201539.9539.9739.1139.25780,310
7/20/20150.470.470.440.4427,500
7/17/201541.8041.8240.0740.15788,357
7/17/20150.450.450.450.4512,000
7/16/201541.8542.1041.2641.87759,973
7/16/20150.440.440.440.441,000
7/15/201542.0142.4241.0041.51961,579
7/15/20150.430.460.430.4617,818
7/14/201542.6543.1241.7342.18851,772
7/14/20150.440.450.430.4494,400
7/13/201541.9142.9841.7042.55874,666
7/13/20150.440.440.440.4412,520
7/10/201542.0542.6241.5541.62864,482
7/10/20150.440.450.440.4430,000
7/9/201543.2243.7941.6341.811,416,796
7/9/20150.450.470.440.4467,420
7/8/201545.0045.2043.1043.221,422,212
7/8/20150.470.470.440.4448,223
7/7/201545.8645.9644.3445.46969,988
7/7/20150.450.460.430.4492,600
7/6/201547.2547.2545.7645.85903,235
7/6/20150.450.460.450.463,327
7/3/20150.470.470.460.4641,300
7/2/201547.0047.9646.7347.54983,670
7/2/20150.460.460.440.45119,691
7/1/201547.5347.6946.5446.92919,345
6/30/201548.1448.1747.0247.13655,805
6/30/20150.450.470.450.4620,000
6/29/201548.3148.4747.1747.84826,461
6/29/20150.470.470.470.475,725
6/26/201548.7748.8048.0548.501,497,654
6/26/20150.460.460.450.458,575
6/25/201549.2249.2348.5848.71484,196
6/25/20150.450.460.450.4634,031
6/24/201549.5449.8649.0049.01462,077
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!