$39.59 +0.20 (%) Nu Skin Enterprises Inc - New York Stock Exchange, Inc.

May. 27, 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
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
4/14/201639.3642.4739.0239.771,585,867
4/14/20160.170.170.160.1672,620
4/13/201639.7439.8639.0039.21688,655
4/13/20160.170.170.160.17514,106
4/12/201638.6539.8738.6539.571,027,042
4/12/20160.170.170.160.17297,250
4/11/201638.7039.3538.5038.73603,564
4/11/20160.180.180.170.1782,813
4/8/201638.5038.9337.9138.31379,764
4/8/20160.180.180.170.17390,099
4/7/201637.7438.4937.6438.46551,849
4/7/20160.170.190.170.18435,724
4/6/201637.5538.1237.1038.10440,581
4/6/20160.150.180.150.18298,541
4/5/201637.1337.9537.0137.501,388,192
4/5/20160.160.160.150.161,335,466
4/4/201638.7038.8436.7837.011,245,525
4/4/20160.160.160.160.16209,357
4/1/201638.0039.1037.6538.891,088,324
4/1/20160.150.160.150.16225,120
3/31/201638.5038.6237.8138.25758,267
3/31/20160.170.170.150.15565,841
3/30/201638.2538.9038.1438.50738,423
3/30/20160.170.170.170.17199,090
3/29/201637.3038.2936.7538.18817,713
3/29/20160.170.190.170.17286,770
3/28/201637.0437.4936.6337.39434,815
3/28/20160.180.190.180.18262,112
3/24/201637.2437.4736.1036.82637,523
3/24/20160.180.180.170.18466,210
3/23/201637.6438.1237.3637.471,012,108
3/23/20160.180.180.180.1821,917
3/22/201637.3538.0037.1237.76673,616
3/22/20160.180.180.170.18505,819
3/21/201636.7538.0936.5737.561,721,437
3/21/20160.180.190.180.18217,500
3/18/201637.0037.1436.5236.756,000,430
3/18/20160.190.190.180.18203,891
3/17/201636.8637.3136.6637.001,195,467
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center