Nu Skin Enterprises (NY: NUS )

13.83 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.52 50.15 48.66 50.15 411,485 +1.14(+2.34%)
Dec 28, 2018 49.35 50.26 48.66 49.01 385,561 -0.36(-0.73%)
Dec 27, 2018 48.17 49.39 47.68 49.37 237,422 +0.43(+0.89%)
Dec 26, 2018 46.42 49.05 46.36 48.94 378,081 +2.78(+6.02%)
Dec 24, 2018 46.67 47.10 45.87 46.15 214,975 -0.58(-1.24%)
Dec 21, 2018 48.14 49.07 46.51 46.74 980,962 -1.52(-3.15%)
Dec 20, 2018 48.91 49.56 47.96 48.26 361,634 -0.79(-1.62%)
Dec 19, 2018 50.13 50.64 48.78 49.05 313,566 -1.10(-2.20%)
Dec 18, 2018 49.32 50.62 49.29 50.15 609,555 +0.74(+1.49%)
Dec 17, 2018 52.07 52.07 49.11 49.42 629,733 -2.75(-5.27%)
Dec 14, 2018 52.15 53.00 51.99 52.17 385,805 -0.30(-0.58%)
Dec 13, 2018 53.07 53.16 52.41 52.47 490,433 -0.65(-1.22%)
Dec 12, 2018 52.81 53.91 52.54 53.11 306,602 +0.79(+1.52%)
Dec 11, 2018 52.49 53.35 51.85 52.32 316,703 +0.35(+0.68%)
Dec 10, 2018 52.12 52.65 51.23 51.97 414,047 -0.19(-0.36%)
Dec 07, 2018 52.16 52.68 51.78 52.16 433,741 -0.01(-0.02%)
Dec 06, 2018 52.24 52.44 50.74 52.17 436,440 -0.85(-1.60%)
Dec 04, 2018 56.02 56.15 52.56 53.02 526,677 -2.45(-4.41%)
Dec 03, 2018 54.59 55.73 54.42 55.46 551,462 +1.51(+2.80%)
Nov 30, 2018 53.69 54.22 53.11 53.95 329,188 +0.25(+0.46%)
Nov 29, 2018 53.29 54.38 53.15 53.70 291,345 +0.24(+0.45%)
Nov 28, 2018 53.13 53.84 53.02 53.46 271,059 +0.38(+0.72%)
Nov 27, 2018 53.17 53.88 52.85 53.08 316,078 -0.16(-0.31%)
Nov 26, 2018 53.86 54.34 52.80 53.24 398,156 -0.27(-0.50%)
Nov 23, 2018 53.49 54.10 53.23 53.51 83,494 -0.26(-0.48%)
Nov 21, 2018 53.77 53.77 53.77 0 +0.62(+1.16%)
Nov 20, 2018 52.65 53.60 52.53 53.15 409,765 -0.11(-0.21%)
Nov 19, 2018 55.23 55.39 53.23 53.27 378,877 -1.85(-3.36%)
Nov 16, 2018 54.88 55.86 54.85 55.12 393,985 -0.20(-0.35%)
Nov 15, 2018 53.89 55.70 53.67 55.32 318,170 +1.18(+2.18%)
Nov 14, 2018 54.06 55.01 53.81 54.14 472,031 +0.38(+0.71%)
Nov 13, 2018 53.14 54.36 52.21 53.75 538,363 +0.94(+1.79%)
Nov 12, 2018 52.98 53.93 52.24 52.81 532,068 -0.07(-0.12%)
Nov 09, 2018 50.42 53.22 49.28 52.88 717,510 +1.77(+3.47%)
Nov 08, 2018 56.84 57.14 50.30 51.10 1,212,980 -8.12(-13.70%)
Nov 07, 2018 59.27 59.46 58.07 59.22 421,815 +0.20(+0.34%)
Nov 06, 2018 58.83 59.78 58.67 59.02 381,686 +0.28(+0.47%)
Nov 05, 2018 57.98 59.23 57.75 58.74 538,336 +0.60(+1.04%)
Nov 02, 2018 58.32 58.95 57.63 58.14 311,228 -0.14(-0.24%)
Nov 01, 2018 57.39 58.55 57.04 58.28 365,664 +1.17(+2.05%)
Oct 31, 2018 56.67 57.60 55.99 57.10 387,736 +0.91(+1.62%)
Oct 30, 2018 54.88 56.28 54.49 56.19 365,619 +1.40(+2.55%)
Oct 29, 2018 55.80 56.63 54.27 54.80 360,025 -0.23(-0.41%)
Oct 26, 2018 55.74 56.32 54.55 55.02 273,723 -1.45(-2.56%)
Oct 25, 2018 56.42 57.53 56.12 56.47 301,216 +0.55(+0.99%)
Oct 24, 2018 57.29 58.22 55.80 55.92 529,621 -1.11(-1.94%)
Oct 23, 2018 57.62 57.81 55.95 57.02 431,728 -1.33(-2.29%)
Oct 22, 2018 57.50 58.97 57.35 58.36 430,759 +1.06(+1.85%)
Oct 19, 2018 57.84 58.67 56.93 57.30 785,880 -0.29(-0.51%)
Oct 18, 2018 58.11 58.50 57.39 57.59 571,744 -0.68(-1.16%)
Oct 17, 2018 57.18 58.88 56.52 58.27 759,543 +0.93(+1.62%)
Oct 16, 2018 56.31 57.41 55.71 57.34 484,411 +1.41(+2.53%)
Oct 15, 2018 55.67 56.44 55.45 55.93 560,104 +0.09(+0.16%)
Oct 12, 2018 55.30 56.06 54.68 55.84 528,510 +1.37(+2.52%)
Oct 11, 2018 55.75 57.02 54.32 54.46 676,008 -1.53(-2.73%)
Oct 10, 2018 59.18 59.29 55.89 55.99 986,490 -3.37(-5.68%)
Oct 09, 2018 61.44 61.44 59.28 59.37 763,854 -2.27(-3.68%)
Oct 08, 2018 62.13 62.41 60.98 61.63 349,971 -0.86(-1.38%)
Oct 05, 2018 63.64 64.05 62.34 62.50 358,079 -1.24(-1.95%)
Oct 04, 2018 65.85 65.94 63.48 63.74 491,936 -2.56(-3.86%)
Oct 03, 2018 66.33 66.86 66.02 66.30 513,232 +0.06(+0.09%)
Oct 02, 2018 66.43 66.82 65.56 66.25 238,007 -0.25(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.