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 31, 2014 31.98 31.56 31.56 31.56 902,448 -0.42(-1.31%)
Dec 30, 2014 32.96 33.20 31.61 31.98 1,003,997 -1.05(-3.19%)
Dec 29, 2014 33.19 33.84 32.97 33.04 970,713 -0.20(-0.59%)
Dec 26, 2014 32.55 33.51 32.47 33.23 634,666 +0.53(+1.63%)
Dec 24, 2014 32.14 32.70 32.70 32.70 534,296 +0.56(+1.75%)
Dec 23, 2014 31.33 32.41 31.32 32.13 1,066,067 +0.88(+2.82%)
Dec 22, 2014 31.56 31.70 30.48 31.25 1,227,581 -0.20(-0.64%)
Dec 19, 2014 29.99 31.56 29.99 31.45 1,971,105 +1.47(+4.89%)
Dec 18, 2014 28.77 29.99 28.70 29.99 1,745,766 +1.45(+5.09%)
Dec 17, 2014 28.28 28.66 28.03 28.54 1,711,422 +0.32(+1.13%)
Dec 16, 2014 27.92 28.82 27.81 28.22 1,773,224 +0.24(+0.85%)
Dec 15, 2014 29.05 29.40 27.73 27.98 2,557,979 -1.03(-3.54%)
Dec 12, 2014 30.07 31.39 28.97 29.01 2,612,130 -2.01(-6.47%)
Dec 11, 2014 31.81 32.49 30.92 31.01 1,224,183 -0.73(-2.30%)
Dec 10, 2014 32.23 32.71 31.45 31.74 815,116 -0.68(-2.09%)
Dec 09, 2014 33.52 33.74 32.18 32.42 1,172,000 -1.22(-3.63%)
Dec 08, 2014 32.21 34.13 32.07 33.64 1,997,812 +1.34(+4.14%)
Dec 05, 2014 30.84 32.50 30.49 32.31 1,565,953 +1.52(+4.95%)
Dec 04, 2014 30.33 30.78 29.98 30.78 1,000,428 +0.45(+1.48%)
Dec 03, 2014 30.19 30.83 29.68 30.33 1,334,219 +0.09(+0.31%)
Dec 02, 2014 30.17 31.23 30.11 30.24 1,021,121 +0.17(+0.58%)
Dec 01, 2014 30.19 30.68 29.89 30.07 1,295,544 -0.12(-0.41%)
Nov 28, 2014 30.33 30.54 29.97 30.19 514,805 -0.02(-0.07%)
Nov 26, 2014 30.26 30.21 30.21 30.21 1,347,303 -0.05(-0.17%)
Nov 25, 2014 29.97 30.69 29.92 30.26 1,002,874 +0.03(+0.10%)
Nov 24, 2014 29.76 30.33 29.76 30.23 845,890 +0.51(+1.70%)
Nov 21, 2014 29.20 29.87 29.20 29.73 1,374,523 +0.74(+2.54%)
Nov 20, 2014 28.85 29.61 28.64 28.99 1,102,983 +0.12(+0.43%)
Nov 19, 2014 28.00 29.01 27.93 28.87 1,414,183 +0.75(+2.66%)
Nov 18, 2014 27.52 28.49 27.40 28.12 2,095,657 +0.72(+2.61%)
Nov 17, 2014 28.14 28.98 27.29 27.41 2,153,831 -0.80(-2.84%)
Nov 14, 2014 28.49 28.55 27.67 28.21 1,777,511 -0.23(-0.81%)
Nov 13, 2014 28.99 29.26 28.06 28.44 2,329,601 -0.47(-1.61%)
Nov 12, 2014 28.69 29.45 28.64 28.90 2,133,758 +0.13(+0.45%)
Nov 11, 2014 29.88 30.15 28.64 28.77 1,705,536 -1.04(-3.48%)
Nov 10, 2014 29.07 30.69 29.06 29.81 2,645,298 +0.82(+2.82%)
Nov 07, 2014 29.23 29.27 28.28 28.99 3,155,906 -0.04(-0.12%)
Nov 06, 2014 31.39 31.85 28.37 29.03 5,269,620 -2.30(-7.34%)
Nov 05, 2014 28.37 31.95 28.25 31.33 12,994,241 -4.77(-13.21%)
Nov 04, 2014 36.33 37.57 35.28 36.10 3,856,638 -1.32(-3.54%)
Nov 03, 2014 37.94 38.95 37.30 37.42 2,165,527 -0.40(-1.06%)
Oct 31, 2014 38.09 38.76 37.23 37.82 1,645,358 +0.01(+0.02%)
Oct 30, 2014 34.98 38.59 34.97 37.81 2,954,701 +2.78(+7.93%)
Oct 29, 2014 35.42 35.44 34.44 35.04 1,406,420 -0.37(-1.05%)
Oct 28, 2014 34.21 35.43 34.21 35.41 1,806,160 +1.29(+3.78%)
Oct 27, 2014 35.24 35.23 33.89 34.12 1,428,772 -1.11(-3.15%)
Oct 24, 2014 34.79 35.35 34.60 35.23 950,358 +0.41(+1.17%)
Oct 23, 2014 34.17 35.20 33.83 34.82 1,707,018 +1.01(+2.99%)
Oct 22, 2014 34.81 35.57 33.34 33.81 1,912,586 -1.10(-3.16%)
Oct 21, 2014 32.90 35.58 32.58 34.92 2,879,970 +2.51(+7.76%)
Oct 20, 2014 31.59 32.85 31.29 32.40 1,801,097 +1.19(+3.81%)
Oct 17, 2014 31.61 31.85 30.83 31.21 1,708,779 +0.05(+0.16%)
Oct 16, 2014 31.74 31.82 29.63 31.16 3,358,360 -0.69(-2.18%)
Oct 15, 2014 34.79 34.97 29.53 31.86 6,722,410 -3.20(-9.13%)
Oct 14, 2014 34.59 35.62 34.29 35.06 1,747,463 +0.48(+1.39%)
Oct 13, 2014 33.76 35.62 33.35 34.58 3,094,303 +0.99(+2.94%)
Oct 10, 2014 33.03 34.08 32.87 33.59 2,029,953 +0.62(+1.89%)
Oct 09, 2014 33.42 33.65 32.65 32.97 1,872,329 -0.47(-1.39%)
Oct 08, 2014 32.92 33.57 32.67 33.43 2,303,909 +0.47(+1.41%)
Oct 07, 2014 33.01 33.92 32.65 32.97 2,726,126 -0.16(-0.48%)
Oct 06, 2014 32.32 33.78 31.94 33.13 2,054,924 +0.92(+2.84%)
Oct 03, 2014 31.50 32.26 31.15 32.21 1,523,549 +0.82(+2.60%)
Oct 02, 2014 31.23 31.74 30.39 31.39 1,349,697 +0.06(+0.21%)
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.