$33.45 -0.27 (%) Nu Skin Enterprises Inc - NYSE

Feb. 8, 2016 | 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
2/5/201633.3934.2533.2733.721,225,954
2/5/20160.280.310.280.313,790
2/4/201631.8234.0831.7133.601,243,169
2/4/20160.300.310.280.28128,224
2/3/201631.5232.0530.7631.90643,148
2/3/20160.280.300.280.3047,692
2/2/201631.5231.8931.0131.31752,664
2/2/20160.280.280.270.2738,871
2/1/201631.7032.4431.3431.91765,740
2/1/20160.290.290.280.2957,348
1/29/201630.7031.7830.6831.65871,124
1/29/20160.280.290.260.2940,500
1/28/201630.8331.2730.5130.68918,685
1/28/20160.290.290.270.2931,442
1/27/201631.1731.3329.8630.261,100,772
1/27/20160.290.290.290.299,500
1/26/201631.0031.8630.9931.25921,848
1/26/20160.290.290.280.2820,200
1/25/201631.5731.9930.7230.87654,185
1/25/20160.280.290.280.295,700
1/22/201630.5032.4730.5031.781,357,603
1/22/20160.280.290.270.2851,505
1/21/201631.1931.3730.1830.271,130,989
1/21/20160.280.280.260.2745,057
1/20/201630.3031.4329.5231.151,373,816
1/20/20160.260.280.260.2862,289
1/19/201632.0332.4829.9430.651,233,337
1/19/20160.280.280.270.2855,080
1/18/20160.280.280.270.289,500
1/15/201631.8632.0830.5431.841,459,654
1/15/20160.270.280.270.2845,550
1/14/201633.0533.5432.1432.38888,146
1/14/20160.270.280.270.2823,825
1/13/201633.1533.7532.3932.861,096,581
1/13/20160.270.280.270.27137,375
1/12/201632.8733.3432.3833.14894,155
1/12/20160.290.290.270.27187,380
1/11/201633.2633.4931.8532.301,111,973
1/11/20160.300.310.280.2831,832
1/8/201634.1435.1933.0733.21866,038
1/8/20160.290.310.290.303,461
1/7/201634.6035.3633.9933.991,518,552
1/7/20160.290.310.290.2925,935
1/6/201636.4936.7235.1435.531,920,657
1/6/20160.310.320.310.31112,300
1/5/201637.6137.7836.3536.84983,289
1/5/20160.300.320.290.3231,890
1/4/201637.4938.1237.0337.781,196,920
1/4/20160.320.320.290.3012,206
12/31/201538.1538.7837.8037.89855,109
12/31/20150.300.300.280.2816,020
12/30/201538.2138.9338.0338.50442,441
12/30/20150.280.300.280.3031,440
12/29/201537.9138.8037.7038.54561,313
12/29/20150.280.300.280.2954,414
12/28/201538.5138.7537.3637.39908,041
12/24/201538.9639.1138.3238.54419,705
12/24/20150.300.310.290.3163,900
12/23/201538.5139.4538.2839.03696,576
12/23/20150.290.290.290.297,510
12/22/201538.3638.9638.0238.37674,132
12/22/20150.300.300.280.2812,978
12/21/201537.5738.6437.4638.13702,540
12/21/20150.270.300.270.308,124
12/18/201537.3738.2637.2137.581,425,385
12/18/20150.290.290.290.291,100
12/17/201537.8238.5537.1537.901,288,402
12/17/20150.290.290.280.2824,378
12/16/201535.5537.8835.5137.78877,079
12/16/20150.280.280.280.284,600
12/15/201535.5436.0034.9635.50741,782
12/15/20150.300.300.280.2934,500
12/14/201535.2835.5934.4835.45441,927
12/14/20150.270.290.270.2935,800
12/11/201535.4435.8635.0035.30475,119
12/11/20150.310.310.260.27259,272
12/10/201536.7137.0735.7435.87715,336
12/10/20150.310.310.280.2846,654
12/9/201537.3537.8636.4036.66771,956
12/9/20150.290.300.270.270
12/8/201534.5037.4334.1237.211,326,535
12/8/20150.310.310.290.29138,980
12/7/201534.0035.4833.8934.831,231,926
12/7/20150.300.320.290.2997,900
12/4/201535.1835.5633.1434.191,070,817
12/4/20150.320.330.300.300
12/3/201535.8236.1234.5334.78939,725
12/3/20150.300.320.300.310
12/2/201535.0536.0735.0135.661,120,493
12/2/20150.310.320.300.3043,686
12/1/201535.2035.4834.8535.11665,189
12/1/20150.320.340.300.34108,500
11/30/201535.3835.6534.7434.87943,879
11/30/20150.290.320.290.3097,824
11/27/201535.5236.1535.2535.50674,310
11/27/20150.310.320.280.3230,138
11/26/20150.340.340.340.34800
11/25/201535.0035.8034.7435.43627,904
11/25/20150.340.340.340.340
11/24/201534.0635.1333.9035.01719,126
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center