$45.14 -2.40 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201645.5246.6144.8845.141,325,022
6/24/20160.160.160.150.1578,103
6/23/201646.6547.6546.1247.54561,549
6/23/20160.150.150.150.15127,630
6/22/201645.9946.7145.2846.39895,857
6/22/20160.150.150.150.1578,780
6/21/201645.1745.8145.0345.73459,199
6/21/20160.150.150.150.15322,393
6/20/201644.6045.7944.2545.24686,053
6/20/20160.160.160.150.1561,728
6/17/201644.9045.7444.0244.111,130,545
6/17/20160.160.160.160.1678,900
6/16/201641.4346.0041.2844.902,988,244
6/16/20160.160.160.150.15302,931
6/15/201640.2441.0440.0140.69591,609
6/15/20160.160.160.150.16160,575
6/14/201640.0040.6139.3640.12493,912
6/14/20160.170.170.160.16110,492
6/13/201641.0241.0640.0040.11488,103
6/13/20160.170.170.160.17122,102
6/10/201641.5641.5641.0241.37283,415
6/10/20160.170.170.160.16392,436
6/9/201641.5641.9741.2841.85204,037
6/9/20160.170.180.160.17223,300
6/8/201641.8842.0041.6541.68219,048
6/8/20160.170.170.160.17222,940
6/7/201641.4441.9241.4441.77389,784
6/7/20160.160.170.160.16248,650
6/6/201641.3341.9941.0041.65422,731
6/6/20160.150.160.150.16232,525
6/3/201640.9941.2840.5441.26413,616
6/3/20160.150.150.150.1571,200
6/2/201639.7041.4939.7041.35738,822
6/2/20160.150.160.140.15529,850
6/1/201639.3339.9938.8139.97421,997
6/1/20160.150.150.140.15173,626
5/31/201639.5340.2239.3739.45546,213
5/31/20160.150.150.150.15205,205
5/30/20160.150.150.150.15115,292
5/27/201639.3139.6238.9239.59369,763
5/27/20160.150.150.150.15181,747
5/26/201639.5439.9539.3139.39351,579
5/26/20160.150.160.150.15857,672
5/25/201639.0539.6539.0539.33393,605
5/25/20160.150.150.150.15166,500
5/24/201638.9240.0038.8139.31658,376
5/24/20160.150.150.140.15291,910
5/23/201638.9539.1538.3438.59464,818
5/20/201638.2939.1138.1938.92374,955
5/20/20160.150.150.150.1564,380
5/19/201638.5639.3037.8238.13657,206
5/19/20160.150.150.150.15272,271
5/18/201638.8239.1438.2938.69520,544
5/18/20160.150.150.150.1577,646
5/17/201638.4039.2538.1238.62921,326
5/17/20160.150.150.150.15317,334
5/16/201638.1538.8138.0738.39992,433
5/16/20160.150.150.150.15226,296
5/13/201639.4839.9438.0038.18774,667
5/13/20160.150.150.150.1591,000
5/12/201638.7540.1538.7539.801,360,689
5/12/20160.150.150.150.15150,490
5/11/201638.4839.0038.2138.70575,390
5/11/20160.150.160.150.15188,521
5/10/201637.6038.9037.3338.86893,699
5/10/20160.150.150.150.1560,600
5/9/201638.6038.6037.2837.35496,897
5/9/20160.160.160.150.15481,128
5/6/201637.6638.2137.3338.21517,312
5/6/20160.160.160.160.1611,500
5/5/201637.2637.9937.0937.33457,577
5/5/20160.160.160.150.16110,850
5/4/201637.5038.0037.0937.111,038,438
5/4/20160.160.160.150.15460,819
5/3/201639.2439.4637.5237.63685,291
5/3/20160.160.160.150.16413,915
5/2/201640.7340.7539.0339.401,255,020
5/2/20160.160.160.150.16337,427
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center