$51.36 +0.48 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 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
1/20/201750.9652.0050.6751.36394,825
1/20/20170.150.170.150.16115,400
1/19/201751.6251.6250.6550.88261,861
1/19/20170.160.160.150.1552,010
1/18/201752.0952.4651.3151.60346,014
1/18/20170.150.160.150.1637,391
1/17/201751.3552.5450.8351.95364,032
1/17/20170.150.150.150.1525,110
1/16/20170.150.160.150.1526,970
1/13/201750.5052.2550.4951.35499,134
1/13/20170.150.150.150.1511,635
1/12/201749.6350.4649.0350.43386,193
1/12/20170.150.150.150.151,500
1/11/201749.0949.7648.7949.64343,656
1/11/20170.160.160.150.1534,500
1/10/201749.1149.2948.7548.88397,698
1/10/20170.150.160.150.15100,966
1/9/201749.7849.8849.0249.08383,177
1/9/20170.160.160.150.1561,430
1/6/201748.9050.2448.5149.87567,906
1/6/20170.150.150.150.1518,000
1/5/201749.5949.5948.4548.71515,012
1/5/20170.150.150.150.1553,500
1/4/201749.0249.8248.8349.57607,119
1/4/20170.150.150.140.1473,391
1/3/201748.0348.9247.5948.77466,951
1/3/20170.150.150.150.1523,000
12/30/201648.5148.5947.6347.78324,988
12/30/20160.150.150.140.15105,800
12/29/201648.5748.9148.1148.48245,846
12/29/20160.150.150.150.15118,174
12/28/201649.2949.3148.4348.46219,185
12/28/20160.150.150.150.1544,170
12/27/201648.6649.9548.6649.29253,586
12/23/201648.7249.2248.4448.65289,792
12/23/20160.150.150.150.1584,901
12/22/201650.2550.5548.4548.64629,230
12/22/20160.150.150.150.1533,939
12/21/201650.0350.6849.7650.21524,422
12/21/20160.150.150.150.1541,810
12/20/201650.0450.6650.0150.13538,685
12/20/20160.150.150.140.15186,450
12/19/201650.6250.6249.9050.29762,664
12/19/20160.150.150.150.1530,911
12/16/201650.4050.7050.0150.271,523,534
12/16/20160.150.150.150.1539,878
12/15/201649.6250.5849.4550.40671,683
12/15/20160.160.160.150.15215,558
12/14/201650.0950.6149.5749.68617,709
12/14/20160.160.170.160.16233,132
12/13/201650.0050.8649.8650.14918,491
12/13/20160.160.170.160.1739,600
12/12/201649.8250.4248.9949.57800,658
12/12/20160.170.180.160.16354,671
12/9/201649.4250.6748.9650.451,107,276
12/9/20160.170.180.170.1827,603
12/8/201647.4949.6646.7649.321,794,566
12/8/20160.180.180.170.1769,600
12/7/201650.6550.6546.3547.852,407,551
12/7/20160.180.180.170.1753,847
12/6/201651.5651.8150.7651.56740,408
12/6/20160.170.180.170.1712,357
12/5/201650.7651.7950.4751.51975,081
12/5/20160.170.180.170.17106,005
12/2/201650.0050.9949.7450.52774,042
12/2/20160.180.180.170.1736,650
12/1/201652.3652.3649.9850.23787,515
12/1/20160.180.180.180.1876,599
11/30/201653.7154.0052.1552.18580,532
11/30/20160.180.180.180.1846,234
11/29/201653.1953.8752.8053.60515,198
11/29/20160.170.180.170.1780,700
11/28/201653.8253.8652.7953.171,043,364
11/28/20160.170.180.170.17179,550
11/25/201653.9253.9753.3053.93283,417
11/25/20160.180.190.170.1767,800
11/24/20160.170.180.170.178,060
11/23/201654.1054.3553.4553.72826,188
11/23/20160.170.180.170.1765,726
11/22/201655.0655.0854.0254.46904,747
11/22/20160.170.170.170.1792,745
11/21/201653.8354.9953.6754.74914,152
11/21/20160.170.190.170.1877,096
11/18/201654.0554.2053.3153.67468,674
11/18/20160.180.180.170.1712,925
11/17/201654.7954.9353.7554.00635,892
11/17/20160.170.180.160.18105,906
11/16/201653.2754.6052.7554.36907,274
11/16/20160.190.190.170.1764,300
11/15/201652.5554.2252.5553.81784,516
11/15/20160.180.190.170.1855,719
11/14/201652.7952.7951.9652.56750,773
11/14/20160.180.180.170.1790,650
11/11/201652.3252.6251.4152.601,106,384
11/11/20160.190.190.170.18146,492
11/10/201654.5054.5052.3352.391,094,232
11/10/20160.180.190.180.18288,113
11/9/201652.6255.3952.4054.10985,576
11/9/20160.170.190.170.1865,754
11/8/201654.2054.3753.3853.93982,845
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center