Nu Skin Enterprises (NY: NUS )

7.305 -0.015 (-0.20%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 97.86 97.31 97.31 97.31 582,242 -0.29(-0.30%)
Dec 30, 2013 96.22 97.72 95.96 97.60 568,478 +1.14(+1.18%)
Dec 27, 2013 96.98 97.50 96.03 96.46 762,644 -0.43(-0.44%)
Dec 26, 2013 97.05 98.21 96.33 96.88 711,817 +0.08(+0.08%)
Dec 24, 2013 97.50 97.53 96.11 96.81 461,305 -0.81(-0.83%)
Dec 23, 2013 97.36 98.43 96.86 97.62 1,269,669 +1.59(+1.66%)
Dec 20, 2013 94.83 97.07 94.83 96.03 2,522,238 +1.22(+1.28%)
Dec 19, 2013 95.55 95.74 94.19 94.81 1,164,655 -0.75(-0.78%)
Dec 18, 2013 92.61 95.72 92.32 95.55 1,603,708 +2.94(+3.18%)
Dec 17, 2013 92.96 93.79 91.87 92.61 1,622,796 -0.77(-0.82%)
Dec 16, 2013 92.06 94.26 91.79 93.38 1,873,619 +1.90(+2.08%)
Dec 13, 2013 90.68 91.58 90.27 91.48 947,076 +0.80(+0.88%)
Dec 12, 2013 88.52 91.61 88.23 90.68 1,305,883 +2.31(+2.61%)
Dec 11, 2013 91.20 92.22 88.12 88.37 1,642,702 -2.83(-3.10%)
Dec 10, 2013 92.22 92.75 90.61 91.20 1,251,476 -1.39(-1.50%)
Dec 09, 2013 90.72 92.65 90.06 92.59 1,510,367 +1.82(+2.01%)
Dec 06, 2013 90.82 91.95 89.96 90.77 956,438 +0.61(+0.68%)
Dec 05, 2013 90.50 91.29 89.75 90.15 1,079,458 -0.50(-0.55%)
Dec 04, 2013 92.71 93.40 89.34 90.65 1,913,475 -2.25(-2.42%)
Dec 03, 2013 88.00 92.97 88.00 92.90 2,206,902 +4.89(+5.56%)
Dec 02, 2013 90.04 90.08 87.41 88.01 1,659,867 -1.99(-2.21%)
Nov 29, 2013 89.76 90.72 89.68 90.00 504,606 +0.34(+0.38%)
Nov 27, 2013 88.42 89.87 88.25 89.66 1,061,001 +1.12(+1.26%)
Nov 26, 2013 87.57 89.24 86.70 88.54 1,178,465 +1.40(+1.61%)
Nov 25, 2013 88.31 89.76 86.25 87.14 1,535,266 -1.13(-1.28%)
Nov 22, 2013 84.48 88.45 84.09 88.27 3,013,630 +4.46(+5.33%)
Nov 21, 2013 83.78 85.88 82.49 83.81 3,648,558 +3.03(+3.76%)
Nov 20, 2013 81.05 82.24 80.27 80.78 1,086,955 -0.03(-0.03%)
Nov 19, 2013 79.54 81.92 79.49 80.81 1,181,433 +1.26(+1.59%)
Nov 18, 2013 80.74 82.42 79.08 79.54 1,109,494 -0.57(-0.71%)
Nov 15, 2013 78.75 80.24 77.95 80.11 1,257,027 +1.41(+1.79%)
Nov 14, 2013 78.39 79.98 77.81 78.70 1,239,870 +0.54(+0.69%)
Nov 13, 2013 77.24 78.43 76.83 78.16 1,794,165 +0.79(+1.02%)
Nov 12, 2013 77.84 78.64 76.89 77.37 2,121,849 -0.57(-0.73%)
Nov 11, 2013 79.02 79.20 77.65 77.94 2,449,999 -1.31(-1.66%)
Nov 08, 2013 77.49 80.44 77.12 79.25 3,111,875 +2.06(+2.67%)
Nov 07, 2013 83.32 83.65 76.34 77.20 4,080,558 -5.94(-7.15%)
Nov 06, 2013 84.27 84.50 82.76 83.14 1,198,322 -1.05(-1.24%)
Nov 05, 2013 83.36 84.81 82.86 84.18 1,919,813 +0.46(+0.55%)
Nov 04, 2013 82.60 84.06 82.30 83.72 1,347,617 +1.30(+1.58%)
Nov 01, 2013 82.16 83.11 81.11 82.42 1,630,506 +0.32(+0.38%)
Oct 31, 2013 82.20 84.34 80.76 82.10 2,219,420 -0.12(-0.15%)
Oct 30, 2013 83.91 84.84 81.82 82.22 3,014,758 -1.48(-1.77%)
Oct 29, 2013 82.35 83.77 81.51 83.71 2,007,645 +1.44(+1.75%)
Oct 28, 2013 81.74 82.69 80.45 82.27 2,191,378 +0.98(+1.21%)
Oct 25, 2013 80.37 81.35 79.72 81.28 1,692,434 +1.25(+1.56%)
Oct 24, 2013 78.45 80.64 77.66 80.03 2,438,906 +1.71(+2.18%)
Oct 23, 2013 77.84 80.64 75.93 78.33 2,286,259 +0.15(+0.20%)
Oct 22, 2013 82.23 83.88 72.12 78.17 8,218,034 +6.06(+8.40%)
Oct 21, 2013 71.80 72.60 70.69 72.11 2,493,480 +0.66(+0.92%)
Oct 18, 2013 70.73 71.49 69.54 71.45 1,548,836 +1.06(+1.51%)
Oct 17, 2013 72.18 72.37 69.04 70.39 4,231,464 -1.99(-2.75%)
Oct 16, 2013 69.75 72.51 69.61 72.38 2,605,726 +2.46(+3.53%)
Oct 15, 2013 68.43 70.04 68.14 69.91 1,869,812 +1.71(+2.51%)
Oct 14, 2013 66.71 68.69 65.86 68.20 1,492,152 +1.04(+1.55%)
Oct 11, 2013 67.91 68.40 66.80 67.16 860,126 -0.74(-1.09%)
Oct 10, 2013 66.24 68.08 66.13 67.90 1,519,840 +2.82(+4.33%)
Oct 09, 2013 66.16 66.35 62.35 65.08 3,690,959 -1.72(-2.58%)
Oct 08, 2013 69.16 69.54 66.55 66.80 2,294,089 -2.42(-3.50%)
Oct 07, 2013 69.51 69.63 68.90 69.23 1,634,169 -0.64(-0.91%)
Oct 04, 2013 68.75 70.22 68.68 69.87 1,401,802 +1.05(+1.53%)
Oct 03, 2013 69.14 69.23 68.61 68.81 1,732,360 -0.24(-0.35%)
Oct 02, 2013 68.66 69.16 67.46 69.05 1,610,442 +0.07(+0.10%)
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.