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 (%)
Feb 28, 2019 49.98 50.12 48.71 48.86 885,315 -0.93(-1.86%)
Feb 27, 2019 50.29 50.81 49.72 49.78 590,271 -0.89(-1.75%)
Feb 26, 2019 51.93 52.40 50.59 50.67 704,454 -1.26(-2.43%)
Feb 25, 2019 52.11 52.64 51.73 51.93 608,499 -0.15(-0.30%)
Feb 22, 2019 50.60 52.37 49.82 52.08 649,383 +1.36(+2.68%)
Feb 21, 2019 50.48 51.18 50.05 50.73 645,705 +0.30(+0.59%)
Feb 20, 2019 50.18 51.67 50.05 50.43 1,325,453 +0.29(+0.58%)
Feb 19, 2019 50.75 50.82 49.90 50.14 650,617 -0.84(-1.65%)
Feb 15, 2019 51.31 51.86 50.51 50.98 1,232,208 -0.29(-0.57%)
Feb 14, 2019 53.86 54.13 49.22 51.27 2,612,911 -4.89(-8.71%)
Feb 13, 2019 55.40 56.39 55.15 56.15 856,967 +0.77(+1.39%)
Feb 12, 2019 54.84 55.90 54.54 55.39 544,781 +1.00(+1.84%)
Feb 11, 2019 54.01 54.43 53.74 54.39 689,669 +0.20(+0.37%)
Feb 08, 2019 52.94 54.31 52.94 54.18 462,511 +1.05(+1.98%)
Feb 07, 2019 53.13 54.04 52.82 53.13 1,131,991 -0.64(-1.19%)
Feb 06, 2019 53.10 54.28 52.65 53.77 777,038 +0.31(+0.57%)
Feb 05, 2019 53.95 54.72 53.00 53.46 826,662 +0.11(+0.20%)
Feb 04, 2019 53.90 54.09 53.29 53.36 556,030 -0.41(-0.77%)
Feb 01, 2019 53.13 54.10 53.03 53.77 555,087 +0.73(+1.37%)
Jan 31, 2019 51.34 53.24 51.32 53.04 601,190 +1.63(+3.17%)
Jan 30, 2019 51.30 52.66 50.90 51.41 954,610 +0.51(+1.00%)
Jan 29, 2019 51.76 51.90 50.75 50.90 432,468 -0.50(-0.97%)
Jan 28, 2019 50.67 52.05 50.55 51.40 439,348 +0.19(+0.38%)
Jan 25, 2019 51.35 51.78 50.94 51.21 360,528 +0.05(+0.09%)
Jan 24, 2019 50.89 51.35 50.58 51.16 441,448 +0.46(+0.91%)
Jan 23, 2019 50.99 51.78 50.22 50.70 615,778 +0.09(+0.18%)
Jan 22, 2019 51.71 51.98 49.91 50.61 901,329 -1.47(-2.82%)
Jan 18, 2019 52.16 53.08 51.80 52.08 867,471 +0.18(+0.34%)
Jan 17, 2019 49.91 52.16 49.76 51.90 848,789 +2.11(+4.23%)
Jan 16, 2019 50.10 50.80 49.72 49.80 465,976 -0.35(-0.69%)
Jan 15, 2019 49.30 50.66 49.04 50.14 613,367 +0.88(+1.79%)
Jan 14, 2019 49.84 50.58 49.06 49.26 736,492 -0.82(-1.63%)
Jan 11, 2019 49.76 50.72 49.34 50.08 494,566 +0.25(+0.50%)
Jan 10, 2019 49.42 50.40 48.91 49.83 840,124 +0.16(+0.33%)
Jan 09, 2019 49.94 50.35 49.57 49.67 387,478 -0.27(-0.55%)
Jan 08, 2019 50.09 51.02 49.19 49.94 515,312 +0.16(+0.32%)
Jan 07, 2019 49.76 50.16 48.79 49.78 738,222 +0.11(+0.21%)
Jan 04, 2019 48.81 49.79 48.38 49.67 944,701 +1.53(+3.17%)
Jan 03, 2019 48.83 49.55 48.07 48.15 349,478 -1.01(-2.05%)
Jan 02, 2019 48.96 50.62 48.28 49.16 450,507 -0.40(-0.80%)
Dec 31, 2018 48.92 49.55 48.07 49.55 416,470 +1.13(+2.34%)
Dec 28, 2018 48.76 49.66 48.07 48.42 390,232 -0.36(-0.73%)
Dec 27, 2018 47.59 48.80 47.11 48.78 240,299 +0.43(+0.89%)
Dec 26, 2018 45.86 48.46 45.80 48.35 382,661 +2.75(+6.02%)
Dec 24, 2018 46.11 46.53 45.32 45.60 217,579 -0.57(-1.24%)
Dec 21, 2018 47.57 48.48 45.95 46.18 992,846 -1.50(-3.15%)
Dec 20, 2018 48.33 48.96 47.39 47.68 366,015 -0.78(-1.62%)
Dec 19, 2018 49.53 50.04 48.20 48.46 317,365 -1.09(-2.20%)
Dec 18, 2018 48.73 50.01 48.70 49.55 616,939 +0.73(+1.49%)
Dec 17, 2018 51.44 51.44 48.52 48.83 637,362 -2.71(-5.27%)
Dec 14, 2018 51.52 52.37 51.37 51.54 390,479 -0.30(-0.58%)
Dec 13, 2018 52.44 52.52 51.78 51.84 496,374 -0.64(-1.22%)
Dec 12, 2018 52.18 53.26 51.91 52.48 310,317 +0.78(+1.52%)
Dec 11, 2018 51.86 52.71 51.23 51.69 320,540 +0.35(+0.68%)
Dec 10, 2018 51.50 52.02 50.62 51.35 419,063 -0.19(-0.36%)
Dec 07, 2018 51.53 52.05 51.16 51.53 438,995 -0.01(-0.02%)
Dec 06, 2018 51.61 51.82 50.14 51.54 441,727 -0.84(-1.60%)
Dec 04, 2018 55.35 55.48 51.93 52.38 533,057 -2.42(-4.41%)
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.