Nu Skin Enterprises (NY: NUS )

6.190 -0.060 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.92 36.92 36.92 0 -0.54(-1.44%)
Dec 29, 2016 37.53 37.79 37.17 37.46 318,162 +0.02(+0.04%)
Dec 28, 2016 38.09 38.10 37.42 37.45 283,658 -0.64(-1.68%)
Dec 27, 2016 37.60 38.60 37.60 38.09 328,178 +0.49(+1.32%)
Dec 23, 2016 37.59 37.59 37.59 0 +0.01(+0.02%)
Dec 22, 2016 38.83 39.06 37.44 37.58 814,319 -1.21(-3.13%)
Dec 21, 2016 38.66 39.16 38.45 38.80 678,681 +0.06(+0.16%)
Dec 20, 2016 38.67 39.15 38.64 38.74 697,140 -0.12(-0.32%)
Dec 19, 2016 39.11 39.11 38.56 38.86 987,003 +0.02(+0.04%)
Dec 16, 2016 38.94 39.18 38.64 38.84 1,971,684 -0.10(-0.26%)
Dec 15, 2016 38.34 39.08 38.21 38.94 869,260 +0.56(+1.45%)
Dec 14, 2016 38.70 39.11 38.30 38.39 799,409 -0.36(-0.92%)
Dec 13, 2016 38.64 39.30 38.52 38.74 1,188,667 +0.44(+1.15%)
Dec 12, 2016 38.50 38.96 37.85 38.30 1,036,171 -0.68(-1.74%)
Dec 09, 2016 38.19 39.15 37.83 38.98 1,432,983 +0.87(+2.29%)
Dec 08, 2016 36.70 38.37 36.13 38.11 2,322,441 +1.14(+3.07%)
Dec 07, 2016 39.14 39.14 35.81 36.97 3,115,737 -2.87(-7.20%)
Dec 06, 2016 39.84 40.03 39.22 39.84 958,200 +0.04(+0.10%)
Dec 05, 2016 39.22 40.02 39.00 39.80 1,261,903 +0.77(+1.96%)
Dec 02, 2016 38.64 39.40 38.43 39.04 1,001,728 +0.22(+0.58%)
Dec 01, 2016 40.46 40.46 38.62 38.81 1,019,164 -1.51(-3.74%)
Nov 30, 2016 41.50 41.73 40.30 40.32 751,296 -1.10(-2.65%)
Nov 29, 2016 41.10 41.63 40.80 41.42 666,744 +0.33(+0.81%)
Nov 28, 2016 41.59 41.62 40.79 41.08 1,349,893 -0.59(-1.41%)
Nov 25, 2016 41.66 41.70 41.19 41.67 366,784 +0.16(+0.39%)
Nov 23, 2016 41.51 41.51 41.51 0 -0.57(-1.36%)
Nov 22, 2016 42.55 42.56 41.74 42.08 1,170,880 -0.22(-0.51%)
Nov 21, 2016 41.59 42.49 41.47 42.30 1,183,051 +0.83(+1.99%)
Nov 18, 2016 41.76 41.88 41.19 41.47 606,535 -0.25(-0.61%)
Nov 17, 2016 42.34 42.44 41.53 41.73 822,941 -0.28(-0.66%)
Nov 16, 2016 41.16 42.19 40.76 42.00 1,174,150 +0.70(+1.69%)
Nov 15, 2016 40.34 41.62 40.34 41.30 1,022,025 +0.96(+2.38%)
Nov 14, 2016 40.52 40.52 39.88 40.35 978,066 -0.03(-0.08%)
Nov 11, 2016 40.16 40.39 39.46 40.38 1,441,338 +0.16(+0.40%)
Nov 10, 2016 41.83 41.83 40.17 40.22 1,425,507 -1.31(-3.16%)
Nov 09, 2016 40.39 40.72 40.22 41.53 1,283,955 +0.13(+0.31%)
Nov 08, 2016 41.60 41.73 40.97 41.40 1,280,398 -0.21(-0.50%)
Nov 07, 2016 41.79 42.25 41.19 41.60 1,689,545 +0.45(+1.10%)
Nov 04, 2016 43.25 43.25 40.68 41.15 2,928,485 -4.14(-9.14%)
Nov 03, 2016 44.91 45.48 44.89 45.29 1,232,787 +0.20(+0.44%)
Nov 02, 2016 45.80 45.80 44.84 45.09 1,429,014 -0.95(-2.07%)
Nov 01, 2016 47.32 47.38 45.94 46.04 1,399,909 -1.28(-2.71%)
Oct 31, 2016 47.91 48.10 47.26 47.32 749,067 -0.58(-1.22%)
Oct 28, 2016 47.45 48.06 47.43 47.91 1,118,543 +0.42(+0.89%)
Oct 27, 2016 47.44 47.86 47.22 47.48 720,515 +0.27(+0.57%)
Oct 26, 2016 47.25 47.50 46.91 47.22 796,527 -0.31(-0.65%)
Oct 25, 2016 47.86 48.07 47.45 47.52 852,357 -0.38(-0.79%)
Oct 24, 2016 48.90 48.90 47.72 47.90 869,922 -0.65(-1.34%)
Oct 21, 2016 48.92 49.09 48.46 48.55 906,376 -0.54(-1.09%)
Oct 20, 2016 49.13 49.41 49.09 49.09 700,012 -0.10(-0.20%)
Oct 19, 2016 49.18 49.30 48.80 49.19 973,731 +0.28(+0.57%)
Oct 18, 2016 49.61 49.61 48.78 48.91 695,970 -0.18(-0.36%)
Oct 17, 2016 49.18 49.36 48.74 49.09 556,672 -0.27(-0.54%)
Oct 14, 2016 49.79 49.86 49.24 49.36 655,387 -0.25(-0.51%)
Oct 13, 2016 49.20 49.97 49.20 49.61 440,191 -0.41(-0.83%)
Oct 12, 2016 49.96 50.12 49.62 50.03 325,415 +0.22(+0.45%)
Oct 11, 2016 50.09 50.65 49.66 49.80 755,139 -0.51(-1.01%)
Oct 10, 2016 49.73 50.38 49.63 50.31 448,191 +0.68(+1.36%)
Oct 07, 2016 50.24 50.26 49.19 49.63 938,555 -0.63(-1.25%)
Oct 06, 2016 49.98 50.51 49.92 50.26 729,676 -0.18(-0.37%)
Oct 05, 2016 50.50 50.66 50.34 50.45 3,087,052 +0.03(+0.06%)
Oct 04, 2016 50.28 50.69 50.28 50.42 1,388,483 -0.16(-0.32%)
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.