$41.83 -0.07 (%) Nu Skin Enterprises Inc - NYSE

Nov. 26, 2014 | 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
11/25/201441.4942.4941.4341.90724,334
11/25/20140.500.520.500.5156,677
11/24/201441.2042.0041.2041.86610,951
11/24/20140.520.530.480.51115,398
11/21/201440.4341.3640.4341.16992,760
11/21/20140.520.520.510.5133,815
11/20/201439.9441.0039.6640.14796,638
11/20/20140.530.530.520.52124,450
11/19/201438.7740.1638.6739.971,022,005
11/19/20140.530.530.520.5399,480
11/18/201438.4439.8038.2739.281,500,310
11/18/20140.530.530.520.5219,974
11/17/201439.3140.4838.1238.281,541,958
11/17/20140.520.530.520.5247,808
11/14/201439.8039.8838.6539.401,272,545
11/14/20140.540.540.520.5340,686
11/13/201440.5040.8739.2039.721,667,794
11/13/20140.530.530.530.5318,699
11/12/201440.0841.1340.0040.371,527,587
11/12/20140.530.550.530.5536,349
11/11/201441.7342.1140.0140.191,221,017
11/11/20140.540.550.530.5543,823
11/10/201440.6042.8740.5941.641,893,806
11/10/20140.540.540.520.5428,950
11/7/201440.8340.8839.5040.502,259,357
11/7/20140.550.550.520.52109,931
11/6/201443.8444.4939.6340.553,773,304
11/6/20140.540.560.520.55266,106
11/5/201439.6344.6339.4643.769,305,688
11/5/20140.520.530.520.5213,685
11/4/201450.7452.4849.2850.422,761,303
11/4/20140.520.540.520.54141,630
11/3/201453.0054.4152.1052.271,551,524
11/3/20140.520.540.520.53148,921
10/31/201453.2054.1352.0152.831,177,935
10/31/20140.520.520.500.5253,150
10/30/201448.8653.9048.8452.822,115,337
10/30/20140.520.520.500.5023,768
10/29/201449.4849.5048.1048.941,006,876
10/29/20140.520.520.510.5130,127
10/28/201447.7949.4947.7949.461,293,055
10/28/20140.510.520.510.5140,142
10/27/201449.2249.3847.3447.661,022,878
10/27/20140.520.530.510.5139,413
10/24/201448.5949.3848.3349.21680,375
10/24/20140.510.510.500.5079,328
10/23/201447.7349.1747.2548.641,222,078
10/23/20140.510.510.500.5186,825
10/22/201448.6249.6946.5747.231,369,247
10/22/20140.520.530.510.5169,200
10/21/201445.9649.7045.5148.772,061,811
10/21/20140.510.520.500.504,782
10/20/201444.1345.8943.5545.261,289,531
10/20/20140.520.530.510.5354,754
10/17/201444.1644.4943.0643.601,223,339
10/17/20140.500.510.490.4969,680
10/16/201444.3344.4441.3943.532,404,697
10/16/20140.490.510.490.5117,051
10/15/201448.5948.8541.2544.504,812,667
10/15/20140.510.510.480.4868,453
10/14/201448.3149.7547.8948.971,251,033
10/14/20140.470.520.470.52121,118
10/13/201447.1549.7546.1348.302,215,255
10/10/201446.1347.6045.5046.921,453,272
10/10/20140.490.500.470.5057,925
10/9/201446.6847.0045.6046.051,340,427
10/9/20140.470.500.460.4727,834
10/8/201445.9946.8945.6446.701,649,401
10/8/20140.500.500.450.47157,759
10/7/201446.1147.3845.6046.051,951,672
10/7/20140.500.510.500.5046,878
10/6/201445.1547.1844.6246.271,471,155
10/6/20140.530.530.510.5274,931
10/3/201444.0045.0643.5144.991,090,730
10/3/20140.520.530.520.5334,151
10/2/201443.6244.3342.4543.85966,267
10/2/20140.520.520.520.5222,220
10/1/201444.6244.9143.5843.761,498,832
10/1/20140.530.540.520.5447,150
9/30/201444.3845.6244.1445.031,292,833
9/30/20140.540.540.520.5355,361
9/29/201444.0944.5343.4044.231,096,109
9/29/20140.530.540.530.544,590
9/26/201443.3244.5943.3244.531,182,150
9/26/20140.530.530.520.5222,970
9/25/201443.3743.5843.0343.36794,401
9/25/20140.540.540.520.526,709
9/24/201444.1044.9043.2443.681,359,831
9/24/20140.530.530.520.5212,166
9/23/201441.9444.4941.5844.071,931,880
9/23/20140.530.540.530.5455,500
9/22/201443.1243.6941.4042.191,365,130
9/22/20140.530.530.520.5231,654
9/19/201444.3044.7042.0943.271,350,079
9/19/20140.540.540.520.549,908
9/18/201443.4345.0643.3544.091,956,020
9/18/20140.520.530.520.5282,800
9/17/201441.0043.8540.8443.342,328,233
9/17/20140.530.530.520.526,875
9/16/201440.6641.0940.0640.961,004,874
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center