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 (%)
Nov 29, 2019 32.48 32.48 31.91 31.95 161,944 -0.65(-2.00%)
Nov 27, 2019 32.17 32.70 31.92 32.60 255,902 +0.52(+1.61%)
Nov 26, 2019 32.01 32.35 31.75 32.08 396,701 +0.20(+0.62%)
Nov 25, 2019 31.78 31.94 31.50 31.88 326,494 +0.40(+1.26%)
Nov 22, 2019 31.29 31.78 31.28 31.49 267,432 +0.27(+0.87%)
Nov 21, 2019 31.34 31.61 30.95 31.21 360,765 -0.17(-0.53%)
Nov 20, 2019 31.95 32.16 31.29 31.38 466,123 -0.74(-2.32%)
Nov 19, 2019 32.48 32.55 32.08 32.12 363,758 -0.22(-0.67%)
Nov 18, 2019 32.40 32.45 31.88 32.34 435,142 -0.14(-0.43%)
Nov 15, 2019 32.48 32.76 32.11 32.48 495,347 +0.15(+0.46%)
Nov 14, 2019 32.64 33.23 32.21 32.33 524,996 -0.36(-1.09%)
Nov 13, 2019 33.03 33.32 32.55 32.69 815,861 -0.44(-1.32%)
Nov 12, 2019 33.10 33.61 32.90 33.12 510,242 +0.21(+0.63%)
Nov 11, 2019 33.96 34.17 32.86 32.92 416,997 -1.27(-3.73%)
Nov 08, 2019 34.01 34.64 33.52 34.19 567,130 +0.67(+2.00%)
Nov 07, 2019 32.74 34.20 32.74 33.52 836,144 +0.79(+2.43%)
Nov 06, 2019 34.76 34.76 31.66 32.73 1,731,883 -5.63(-14.67%)
Nov 05, 2019 38.64 38.90 38.04 38.35 928,412 -0.27(-0.71%)
Nov 04, 2019 37.81 38.71 37.59 38.63 549,786 +1.26(+3.37%)
Nov 01, 2019 37.12 37.65 36.90 37.37 324,834 +0.48(+1.30%)
Oct 31, 2019 38.04 38.06 36.48 36.89 509,067 -1.32(-3.46%)
Oct 30, 2019 37.88 38.93 37.64 38.21 580,353 +1.38(+3.75%)
Oct 29, 2019 36.82 37.10 36.45 36.83 275,414 -0.21(-0.56%)
Oct 28, 2019 36.85 37.54 36.85 37.04 352,312 +0.19(+0.52%)
Oct 25, 2019 36.83 37.23 36.71 36.85 259,818 +0.04(+0.11%)
Oct 24, 2019 37.24 37.39 36.39 36.81 241,989 -0.32(-0.87%)
Oct 23, 2019 36.95 37.39 36.69 37.13 375,565 +0.29(+0.79%)
Oct 22, 2019 36.09 36.98 35.62 36.84 316,679 +0.97(+2.70%)
Oct 21, 2019 35.53 36.06 35.42 35.87 326,766 +0.42(+1.19%)
Oct 18, 2019 35.54 35.81 35.27 35.45 324,108 -0.24(-0.67%)
Oct 17, 2019 35.28 35.86 35.08 35.69 393,550 +0.50(+1.41%)
Oct 16, 2019 34.86 35.48 34.79 35.19 410,082 +0.51(+1.48%)
Oct 15, 2019 34.77 35.37 34.68 34.68 450,296 -0.17(-0.50%)
Oct 14, 2019 34.58 34.97 34.28 34.85 291,109 +0.26(+0.74%)
Oct 11, 2019 34.56 35.48 34.53 34.60 515,408 +0.58(+1.70%)
Oct 10, 2019 33.49 34.16 33.49 34.02 332,582 +0.52(+1.56%)
Oct 09, 2019 33.62 33.76 33.12 33.50 310,858 +0.14(+0.42%)
Oct 08, 2019 34.01 34.12 33.18 33.36 358,807 -0.96(-2.80%)
Oct 07, 2019 34.32 34.67 34.08 34.32 1,029,711 -0.12(-0.34%)
Oct 04, 2019 33.57 34.43 33.43 34.43 295,226 +0.92(+2.74%)
Oct 03, 2019 33.48 34.08 32.93 33.51 500,677 +0.08(+0.25%)
Oct 02, 2019 34.81 34.95 33.31 33.43 377,455 -1.66(-4.72%)
Oct 01, 2019 35.22 35.79 34.86 35.09 736,320 -0.11(-0.31%)
Sep 30, 2019 34.85 35.28 34.37 35.19 580,364 +0.26(+0.76%)
Sep 27, 2019 35.38 36.00 34.54 34.93 484,350 -0.47(-1.33%)
Sep 26, 2019 36.12 36.49 35.19 35.40 467,431 -0.89(-2.44%)
Sep 25, 2019 35.26 36.37 35.26 36.29 411,698 +0.89(+2.53%)
Sep 24, 2019 35.36 35.50 34.69 35.39 501,017 +0.22(+0.61%)
Sep 23, 2019 35.28 35.44 34.40 35.18 477,470 -0.11(-0.30%)
Sep 20, 2019 35.25 35.47 34.91 35.28 743,444 +0.02(+0.05%)
Sep 19, 2019 35.87 36.13 35.20 35.27 256,931 -0.36(-1.00%)
Sep 18, 2019 36.15 36.53 35.52 35.62 429,075 -0.43(-1.19%)
Sep 17, 2019 36.65 36.69 35.52 36.05 657,341 -0.80(-2.18%)
Sep 16, 2019 36.30 36.91 36.07 36.86 455,980 +0.43(+1.18%)
Sep 13, 2019 36.64 37.13 36.34 36.43 463,323 -0.22(-0.59%)
Sep 12, 2019 36.20 37.04 35.78 36.64 724,912 +0.19(+0.52%)
Sep 11, 2019 36.61 36.76 35.59 36.45 581,015 +0.31(+0.87%)
Sep 10, 2019 35.34 36.14 34.85 36.14 828,628 +0.74(+2.08%)
Sep 09, 2019 35.73 36.04 35.08 35.40 949,399 -0.13(-0.37%)
Sep 06, 2019 35.55 35.79 35.00 35.53 941,511 +0.19(+0.54%)
Sep 05, 2019 34.34 35.57 34.23 35.34 1,142,423 +1.51(+4.45%)
Sep 04, 2019 33.80 34.18 33.41 33.84 839,323 +0.35(+1.04%)
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.