NU SKIN ENTERPRISES $60.86

down -1.27


22/5/2013 04:22 PM  |  NYSE : NUS  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

NUS historical data

Date Open High Low Close Volume
5/22/2013 62.20 62.48 60.35 60.86 15308
5/21/2013 62.80 62.96 61.91 62.43 11903
5/20/2013 61.22 63.35 61.10 62.80 9685
5/17/2013 61.31 61.50 60.76 61.23 6159
5/16/2013 61.36 61.68 60.28 61.39 12529
5/15/2013 59.73 62.60 59.73 61.39 16643
5/14/2013 59.01 60.00 57.86 59.65 9981
5/13/2013 58.15 59.38 58.15 59.00 9524
5/10/2013 56.92 58.76 56.78 58.64 11627
5/9/2013 55.49 57.11 55.23 57.08 11528
5/8/2013 54.55 55.90 54.52 55.63 6980
5/7/2013 54.76 55.00 53.77 54.50 8542
5/6/2013 54.40 56.00 54.02 54.52 9610
5/3/2013 54.19 54.64 53.90 54.31 10511
5/2/2013 55.29 56.78 52.33 54.28 24280
5/1/2013 50.76 51.87 50.60 51.73 7411
4/30/2013 51.00 51.18 50.40 50.73 6321
4/29/2013 50.14 51.35 49.50 50.79 6951
4/26/2013 50.65 50.93 49.33 50.04 7602
4/25/2013 50.84 51.61 50.47 50.66 6302
4/24/2013 51.00 51.31 50.08 51.09 5920
4/23/2013 50.75 51.00 49.88 50.99 6597
4/22/2013 49.78 50.64 49.24 50.55 5673
4/19/2013 50.61 50.73 49.10 49.68 7156
4/18/2013 49.57 50.87 49.20 50.50 14339
4/17/2013 49.59 49.79 49.10 49.53 9192
4/16/2013 48.70 49.96 48.58 49.82 8356
4/15/2013 49.32 49.50 48.40 48.52 11480
4/12/2013 49.39 49.98 48.75 49.78 8618
4/11/2013 48.75 49.98 48.46 49.57 11397
4/10/2013 47.00 49.32 46.65 48.77 22220
4/9/2013 46.24 47.00 43.00 46.90 36815
4/8/2013 44.82 46.31 44.64 46.28 9443
4/5/2013 43.91 45.02 43.54 44.90 6223
4/4/2013 44.14 44.50 43.73 44.28 3795
4/3/2013 44.40 44.50 43.67 44.14 6157
4/2/2013 44.21 44.98 44.21 44.40 6413
4/1/2013 44.29 44.59 43.81 44.15 5634
3/28/2013 44.32 44.51 43.71 44.20 6377
3/27/2013 44.94 44.95 43.95 44.49 9004
3/26/2013 43.07 45.23 42.64 45.19 11440
3/25/2013 43.13 43.18 42.03 43.05 6947
3/22/2013 42.28 43.18 41.96 43.05 5927
3/21/2013 41.41 42.41 41.35 42.22 5701
3/20/2013 41.38 41.63 40.79 41.50 6435
3/19/2013 41.73 41.96 40.82 41.08 4607
3/18/2013 40.90 41.79 40.32 41.61 6396
3/15/2013 41.94 42.16 40.86 41.10 6906
3/14/2013 42.78 43.19 41.37 42.01 8491
3/13/2013 43.08 43.16 42.26 42.63 13172
3/12/2013 42.49 43.27 41.85 43.19 9728
3/11/2013 41.92 43.24 41.86 42.47 9358
3/8/2013 41.87 42.20 41.52 41.83 7899
3/7/2013 42.17 42.50 41.67 41.68 6024
3/6/2013 41.97 42.32 41.52 41.95 9971
3/5/2013 42.61 42.80 40.15 41.84 21385
3/4/2013 41.65 42.79 41.15 42.56 11223
3/1/2013 40.94 41.81 40.67 41.71 11264
2/28/2013 39.91 41.82 39.90 41.20 18444
2/27/2013 39.10 40.36 39.08 40.06 8470
2/26/2013 38.75 39.47 38.51 39.20 8235
2/25/2013 38.45 39.41 38.22 38.66 15558
2/22/2013 39.62 40.27 37.93 38.19 18358
2/21/2013 40.07 40.15 39.31 39.43 11159
2/20/2013 41.04 41.45 40.01 40.18 15241
2/19/2013 41.50 41.63 40.50 41.41 15025
2/15/2013 42.97 43.77 41.04 41.27 16892
2/14/2013 42.56 42.82 39.50 41.93 34794
2/13/2013 42.06 43.01 41.65 42.92 10164
2/12/2013 42.82 42.99 41.30 41.79 8050
2/11/2013 42.12 42.89 41.51 42.55 7837
2/8/2013 42.62 43.01 41.81 41.86 5981
2/7/2013 41.45 43.23 41.45 42.68 13878
2/6/2013 41.00 42.02 40.56 41.72 13841
2/5/2013 42.00 43.87 41.98 42.99 20119
2/4/2013 40.37 42.35 39.52 41.80 18376
2/1/2013 42.67 42.75 41.50 41.80 5831
1/31/2013 41.77 42.86 41.51 42.36 8616
1/30/2013 42.91 43.12 41.50 41.69 14052
1/29/2013 43.01 43.74 42.70 42.92 12074
1/28/2013 44.98 45.38 41.85 42.78 33735
1/25/2013 44.64 45.45 44.31 45.08 9266
1/24/2013 44.76 44.86 44.31 44.46 5350
1/23/2013 44.84 44.94 43.97 44.70 9385
1/22/2013 44.09 44.91 43.59 44.90 14608
1/18/2013 45.55 45.70 44.55 44.95 12309
1/17/2013 44.99 47.36 44.77 45.74 40078
1/16/2013 42.72 43.39 42.20 42.50 9907
1/15/2013 42.18 43.18 42.00 42.94 9574
1/14/2013 42.09 43.02 42.09 42.71 12419
1/11/2013 41.35 42.16 41.05 42.08 16041
1/10/2013 41.29 41.93 40.25 41.37 27653
1/9/2013 42.65 44.43 39.35 40.90 60223
1/8/2013 42.02 42.51 41.79 42.44 24817
1/7/2013 41.29 42.15 41.07 42.02 26937
1/4/2013 39.67 41.46 39.57 41.17 28229
1/3/2013 37.50 40.29 36.85 39.49 37551
1/2/2013 38.09 38.75 36.91 37.19 20677
12/31/2012 35.50 37.09 35.21 37.05 20396
12/28/2012 35.20 36.21 34.82 35.34 23151
Marketplace
Trading Center