$58.69 -0.59 (%) Nu Skin Enterprises Inc - NYSE

Apr. 17, 2015 | 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
4/17/201558.9359.0058.0558.69714,762
4/17/20150.480.480.460.4728,050
4/16/201560.3060.6059.2059.28575,885
4/16/20150.490.500.490.5058,987
4/15/201560.2961.2060.1660.30571,468
4/15/20150.500.500.460.4694,518
4/14/201560.4461.2059.7560.12868,546
4/14/20150.500.510.490.5126,631
4/13/201560.6760.7659.7660.46476,048
4/13/20150.480.490.480.48168,966
4/10/201560.9061.7259.9860.76624,743
4/10/20150.470.480.460.4641,282
4/9/201561.2061.7860.3560.90660,481
4/9/20150.480.490.480.4833,774
4/8/201561.6061.9660.0061.24649,305
4/8/20150.500.500.470.4720,600
4/7/201562.2062.8761.1061.36943,393
4/7/20150.510.510.480.48104,561
4/6/201561.0062.4760.4162.201,125,042
4/6/20150.480.500.480.5061,905
4/2/201559.3662.0959.3661.121,042,031
4/2/20150.490.490.490.4914,740
4/1/201560.2260.2658.5559.361,037,243
4/1/20150.470.490.470.4924,955
3/31/201559.8260.6459.1760.21725,544
3/31/20150.500.500.430.45110,646
3/30/201558.8161.3758.7160.461,155,210
3/30/20150.510.510.500.5164,977
3/27/201558.3359.3657.2958.65643,762
3/27/20150.520.520.520.521,504
3/26/201558.8259.1658.0758.54571,904
3/26/20150.520.520.520.522,308
3/25/201559.2860.5259.0459.23831,018
3/25/20150.530.530.510.5260,140
3/24/201560.2060.8858.8959.23714,579
3/24/20150.500.500.500.502,301
3/23/201558.3862.6358.3860.191,724,011
3/23/20150.520.540.510.5145,455
3/20/201558.6560.7957.8658.381,986,923
3/20/20150.520.520.510.5135,550
3/19/201557.3058.9056.6458.671,161,390
3/19/20150.520.520.520.528,098
3/18/201556.0457.4855.7457.391,673,289
3/18/20150.520.520.520.522,030
3/17/201556.7857.3055.6556.241,451,038
3/17/20150.550.550.520.5216,613
3/16/201555.6656.2854.9656.22652,054
3/16/20150.540.550.530.5558,496
3/13/201556.0056.3455.5355.74685,218
3/13/20150.520.530.520.529,319
3/12/201556.0056.3555.9256.221,124,470
3/12/20150.510.540.510.5440,975
3/11/201554.8256.3254.2756.01722,885
3/11/20150.540.540.510.517,725
3/10/201554.3555.0453.5654.97826,731
3/10/20150.520.540.520.5244,704
3/9/201554.2054.9453.6654.94632,238
3/9/20150.530.540.510.5129,433
3/6/201553.0754.3452.6154.31887,572
3/6/20150.530.530.510.5210,099
3/5/201553.5253.9752.1153.07667,355
3/5/20150.500.510.500.517,647
3/4/201552.3054.2552.1753.761,066,469
3/4/20150.500.530.500.533,563
3/3/201552.4953.2451.1852.07812,068
3/3/20150.510.510.500.5013,587
3/2/201554.0754.4851.8552.451,503,733
3/2/20150.520.540.510.5153,669
2/27/201556.0556.2553.9854.18880,638
2/27/20150.520.530.510.5111,115
2/26/201556.1556.2655.1656.24887,237
2/26/20150.530.530.520.529,854
2/25/201555.3056.6754.7956.15925,940
2/25/20150.540.550.500.5274,480
2/24/201554.8055.1854.1055.15638,662
2/24/20150.540.540.520.5314,588
2/23/201554.8355.2254.1654.91655,057
2/23/20150.530.540.520.54109,743
2/20/201555.0555.2253.6555.17631,438
2/20/20150.520.540.500.5195,180
2/19/201555.6655.6654.4355.09724,370
2/19/20150.510.520.500.5217,000
2/18/201555.8556.3855.7056.07695,232
2/18/20150.500.520.500.5121,929
2/17/201556.6056.9255.2156.22833,555
2/17/20150.540.540.490.49198,381
2/13/201558.2258.4256.3856.921,287,385
2/13/20150.440.450.440.45128,617
2/12/201555.7959.7955.7558.221,712,711
2/12/20150.410.430.410.4315,306
2/11/201556.8957.9355.1555.491,497,108
2/11/20150.410.430.410.4121,825
2/10/201555.1655.7954.3055.651,550,600
2/10/20150.430.430.410.413,500
2/9/201552.1756.2052.1754.652,954,721
2/9/20150.420.430.400.4326,350
2/6/201550.6253.4248.7052.763,555,152
2/6/20150.410.420.390.4291,662
2/5/201543.7351.6842.5550.695,383,649
2/5/20150.410.450.400.40102,960
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center