$50.45 +1.13 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 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
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
11/8/20160.170.180.170.17115,051
11/7/201654.4455.0453.6754.201,296,910
11/7/20160.170.180.170.1831,700
11/4/201656.3456.3553.0053.612,247,932
11/4/20160.180.180.170.176,050
11/3/201658.5059.2658.4859.00946,299
11/3/20160.180.190.170.1874,927
11/2/201659.6759.6758.4158.741,096,924
11/2/20160.180.180.170.1790,461
11/1/201661.6561.7359.8559.981,074,583
11/1/20160.180.180.170.1850,050
10/31/201662.4262.6661.5761.65574,991
10/31/20160.190.200.160.17198,669
10/28/201661.8162.6161.7962.41858,604
10/28/20160.180.200.180.1882,157
10/27/201661.8062.3561.5161.86553,074
10/27/20160.200.200.180.19279,861
10/26/201661.5661.8861.1161.51611,422
10/26/20160.200.200.200.20207,521
10/25/201662.3562.6261.8161.91654,277
10/25/20160.180.200.180.20244,164
10/24/201663.7163.7162.1762.40667,760
10/24/20160.180.180.160.1883,832
10/21/201663.7363.9563.1363.25695,743
10/21/20160.160.180.160.1741,765
10/20/201664.0064.3763.9563.95537,336
10/20/20160.160.170.160.1797,479
10/19/201664.0764.2263.5364.08747,445
10/19/20160.170.170.160.16131,068
10/18/201664.6364.6363.5563.72534,233
10/18/20160.160.160.160.1629,500
10/17/201664.0764.3063.5063.95427,307
10/17/20160.170.170.160.1629,986
10/14/201664.8664.9564.1564.30503,081
10/14/20160.160.170.160.17170,032
10/13/201664.1065.1064.1064.63337,895
10/13/20160.160.170.160.1647,100
10/12/201665.0965.3064.6465.17249,792
10/12/20160.160.170.160.1676,382
10/11/201665.2665.9864.6964.88579,652
10/11/20160.150.180.150.16107,871
10/10/201664.7865.6364.6565.54344,036
10/7/201665.4565.4864.0864.66720,444
10/7/20160.150.170.150.15107,128
10/6/201665.1165.8065.0365.48560,106
10/6/20160.160.160.160.1679,000
10/5/201665.7966.0065.5865.722,369,649
10/5/20160.150.160.140.1638,941
10/4/201665.5066.0465.5065.681,065,812
10/4/20160.160.160.150.15166,059
10/3/201664.7065.9964.5665.89828,345
10/3/20160.160.160.150.1681,321
9/30/201663.3365.1563.3164.78786,267
9/30/20160.160.160.150.1696,132
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center