$43.55 +2.03 (%) Nu Skin Enterprises Inc - NYSE

Dec. 19, 2014 | 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
12/19/201441.5243.6941.5243.551,423,646
12/19/20140.410.410.340.3863,694
12/18/201439.8341.5239.7441.521,261,270
12/18/20140.420.430.400.40297,284
12/17/201439.1539.6838.8139.511,236,088
12/17/20140.470.470.430.44300,665
12/16/201438.6639.9038.5039.071,281,925
12/16/20140.480.480.470.4853,801
12/15/201440.2240.7038.4038.741,847,520
12/15/20140.500.500.460.48136,051
12/12/201441.6443.4640.1240.161,886,631
12/12/20140.510.510.500.5023,129
12/11/201444.0444.9842.8142.94884,176
12/11/20140.530.530.490.5192,236
12/10/201444.6245.2943.5543.95588,724
12/10/20140.510.510.500.51105,342
12/9/201446.4146.7244.5644.89846,486
12/9/20140.510.510.500.5010,118
12/8/201444.6047.2644.4046.581,443,028
12/8/20140.500.510.490.5115,767
12/5/201442.7045.0042.2144.731,131,022
12/5/20140.490.510.490.5141,865
12/4/201442.0042.6241.5142.62722,567
12/4/20140.500.520.480.50181,092
12/3/201441.8042.6941.0942.00963,650
12/3/20140.490.510.490.51119,097
12/2/201441.7743.2441.6941.87737,513
12/2/20140.510.510.500.50106,700
12/1/201441.8042.4841.3841.63935,717
12/1/20140.500.510.500.5189,622
11/28/201442.0042.2941.5041.80371,822
11/28/20140.500.520.500.5076,314
11/27/20140.500.510.480.5121,527
11/26/201441.9043.2341.3041.83973,079
11/26/20140.520.520.490.49172,550
11/25/201441.4942.4941.4341.90724,334
11/25/20140.500.520.500.5156,677
11/24/201441.2042.0041.2041.86610,951
11/24/20140.520.530.480.51115,398
11/21/201440.4341.3640.4341.16992,760
11/21/20140.520.520.510.5133,815
11/20/201439.9441.0039.6640.14796,638
11/20/20140.530.530.520.52124,450
11/19/201438.7740.1638.6739.971,022,005
11/19/20140.530.530.520.5399,480
11/18/201438.4439.8038.2739.281,500,310
11/18/20140.530.530.520.5219,974
11/17/201439.3140.4838.1238.281,541,958
11/17/20140.520.530.520.5247,808
11/14/201439.8039.8838.6539.401,272,545
11/14/20140.540.540.520.5340,686
11/13/201440.5040.8739.2039.721,667,794
11/13/20140.530.530.530.5318,699
11/12/201440.0841.1340.0040.371,527,587
11/12/20140.530.550.530.5536,349
11/11/201441.7342.1140.0140.191,221,017
11/11/20140.540.550.530.5543,823
11/10/201440.6042.8740.5941.641,893,806
11/10/20140.540.540.520.5428,950
11/7/201440.8340.8839.5040.502,259,357
11/7/20140.550.550.520.52109,931
11/6/201443.8444.4939.6340.553,773,304
11/6/20140.540.560.520.55266,106
11/5/201439.6344.6339.4643.769,305,688
11/5/20140.520.530.520.5213,685
11/4/201450.7452.4849.2850.422,761,303
11/4/20140.520.540.520.54141,630
11/3/201453.0054.4152.1052.271,551,524
11/3/20140.520.540.520.53148,921
10/31/201453.2054.1352.0152.831,177,935
10/31/20140.520.520.500.5253,150
10/30/201448.8653.9048.8452.822,115,337
10/30/20140.520.520.500.5023,768
10/29/201449.4849.5048.1048.941,006,876
10/29/20140.520.520.510.5130,127
10/28/201447.7949.4947.7949.461,293,055
10/28/20140.510.520.510.5140,142
10/27/201449.2249.3847.3447.661,022,878
10/27/20140.520.530.510.5139,413
10/24/201448.5949.3848.3349.21680,375
10/24/20140.510.510.500.5079,328
10/23/201447.7349.1747.2548.641,222,078
10/23/20140.510.510.500.5186,825
10/22/201448.6249.6946.5747.231,369,247
10/22/20140.520.530.510.5169,200
10/21/201445.9649.7045.5148.772,061,811
10/21/20140.510.520.500.504,782
10/20/201444.1345.8943.5545.261,289,531
10/20/20140.520.530.510.5354,754
10/17/201444.1644.4943.0643.601,223,339
10/17/20140.500.510.490.4969,680
10/16/201444.3344.4441.3943.532,404,697
10/16/20140.490.510.490.5117,051
10/15/201448.5948.8541.2544.504,812,667
10/15/20140.510.510.480.4868,453
10/14/201448.3149.7547.8948.971,251,033
10/14/20140.470.520.470.52121,118
10/13/201447.1549.7546.1348.302,215,255
10/10/201446.1347.6045.5046.921,453,272
10/10/20140.490.500.470.5057,925
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center