Nu Skin Enterprises Inc $44.72

down -0.57


29/8/2014 04:01 PM  |  NYSE : NUS  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUS historical data

Date Open High Low Close Volume
8/29/201445.1845.5944.1444.722,166,619
8/29/20140.530.530.520.5212,017
8/28/201446.5846.5945.0345.291,558,383
8/28/20140.530.540.530.5426,262
8/27/201446.9947.0046.0846.781,938,328
8/27/20140.530.540.520.5345,881
8/26/201449.3749.9746.7246.752,545,263
8/26/20140.530.540.530.53123,444
8/25/201449.6950.5349.0949.371,227,011
8/25/20140.540.540.540.54120,385
8/22/201448.4150.0248.2949.691,271,897
8/22/20140.540.540.530.5418,400
8/21/201449.2149.2148.1848.241,398,436
8/21/20140.540.540.530.54105,153
8/20/201449.0849.8348.9449.211,223,229
8/20/20140.540.540.520.5436,518
8/19/201449.6049.9148.6649.581,223,721
8/19/20140.540.550.530.5463,006
8/18/201450.4751.2049.2749.592,549,195
8/18/20140.530.540.520.5270,432
8/15/201448.5450.2248.5350.221,604,892
8/15/20140.540.540.530.532,900
8/14/201448.1048.6647.7348.661,355,596
8/14/20140.530.540.520.5428,648
8/13/201448.2449.2647.3948.031,673,313
8/13/20140.520.530.520.53130,890
8/12/201449.5049.7548.1048.721,191,834
8/12/20140.530.540.530.5431,562
8/11/201448.5750.3048.5749.591,620,722
8/11/20140.520.540.520.534,783
8/8/201448.0048.5547.2648.011,205,039
8/8/20140.520.550.520.5464,475
8/7/201446.0748.7346.0747.863,128,068
8/7/20140.540.540.520.5266,111
8/6/201450.8251.6143.5046.5211,952,715
8/6/20140.540.540.530.5327,388
8/5/201458.1158.1456.6957.921,778,755
8/5/20140.540.540.520.5455,502
8/4/201459.4560.0358.0058.231,318,013
8/1/201458.6859.7658.5059.031,358,622
8/1/20140.530.550.530.5546,111
7/31/201460.3660.7758.4558.691,426,713
7/31/20140.530.530.520.5212,602
7/30/201461.5661.5660.5660.64643,103
7/30/20140.530.530.520.5241,708
7/29/201461.1962.2561.0361.20745,401
7/29/20140.520.530.520.5374,022
7/28/201462.5563.5862.1462.20707,002
7/28/20140.540.540.520.5214,470
7/25/201463.5163.6762.4562.66491,083
7/25/20140.540.540.530.54129,469
7/24/201463.3664.1463.0563.64630,120
7/24/20140.530.540.520.526,288
7/23/201463.7563.9262.6562.91839,157
7/23/20140.540.540.530.5312,870
7/22/201460.3964.4260.3063.672,106,821
7/22/20140.530.540.520.5493,374
7/21/201462.5362.5360.5260.642,107,744
7/21/20140.530.540.530.5352,903
7/18/201462.5562.8060.8062.383,667,254
7/18/20140.530.530.530.5313,670
7/17/201467.9667.9866.3666.51930,772
7/17/20140.530.550.520.5245,065
7/16/201469.8470.3067.3067.981,231,295
7/16/20140.540.540.530.53137,627
7/15/201470.1570.9969.6269.67841,727
7/15/20140.540.540.530.54141,919
7/14/201469.9270.7969.3969.96701,841
7/14/20140.530.540.530.5427,204
7/11/201471.1171.8069.6269.78844,998
7/11/20140.530.540.530.5413,252
7/10/201470.5071.2769.0071.071,366,011
7/10/20140.520.550.520.54132,173
7/9/201470.5172.2070.5171.64566,553
7/9/20140.520.530.520.5348,140
7/8/201472.7973.1270.0570.711,206,050
7/8/20140.520.530.520.5213,801
7/7/201473.1373.4972.5672.78454,901
7/7/20140.540.540.520.5251,915
7/4/20140.530.530.520.5318,100
7/3/201472.4573.5672.4573.14432,685
7/3/20140.520.520.510.5123,021
7/2/201473.6974.0072.1972.37902,061
7/2/20140.530.530.520.5269,444
7/1/201474.0574.3872.8173.48719,028
6/30/201473.4674.3873.4373.96541,332
6/30/20140.520.530.520.53116,038
6/27/201473.5074.1573.0273.81621,715
6/27/20140.560.560.540.54261,094
6/26/201474.9375.2273.3473.78594,791
6/26/20140.550.550.550.5545,772
6/25/201474.0074.9873.8874.69469,295
6/25/20140.540.580.540.54212,948
6/24/201474.8875.4273.3773.88759,012
6/24/20140.550.560.540.55104,871
6/23/201476.4176.7274.8675.14857,507
6/23/20140.540.550.540.5442,896
6/20/201477.0077.4976.4676.72899,430
6/20/20140.540.560.530.5461,105
6/19/201476.8577.3176.3476.66556,530
Trading Center