Nu Skin Enterprises (NY: NUS )

6.190 -0.060 (-0.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.95 61.94 59.08 61.48 1,519,012 +0.29(+0.47%)
Apr 29, 2014 60.75 61.99 60.45 61.19 871,063 +0.30(+0.50%)
Apr 28, 2014 61.99 62.39 60.08 60.88 1,018,459 -1.12(-1.80%)
Apr 25, 2014 62.30 62.30 60.63 62.00 829,220 -0.55(-0.88%)
Apr 24, 2014 63.14 63.14 61.62 62.55 768,897 +0.14(+0.23%)
Apr 23, 2014 62.19 62.89 61.33 62.41 1,320,875 -0.11(-0.17%)
Apr 22, 2014 60.75 63.38 60.36 62.51 1,992,304 +2.18(+3.62%)
Apr 21, 2014 62.51 63.10 59.36 60.33 2,098,945 -0.73(-1.20%)
Apr 17, 2014 59.52 61.07 61.07 61.07 1,474,054 +1.34(+2.25%)
Apr 16, 2014 57.51 59.99 57.27 59.72 1,384,373 +2.81(+4.93%)
Apr 15, 2014 56.73 56.99 54.81 56.92 1,297,833 +0.90(+1.61%)
Apr 14, 2014 56.69 57.87 55.38 56.01 1,330,195 -0.13(-0.24%)
Apr 11, 2014 57.94 58.64 55.12 56.15 2,916,106 -2.08(-3.58%)
Apr 10, 2014 60.35 60.97 58.10 58.23 1,917,042 -2.35(-3.88%)
Apr 09, 2014 57.80 60.88 57.66 60.59 2,000,719 +3.26(+5.68%)
Apr 08, 2014 57.99 58.63 57.18 57.33 2,144,197 -0.62(-1.07%)
Apr 07, 2014 59.31 60.32 57.70 57.95 1,590,978 -1.73(-2.90%)
Apr 04, 2014 59.94 60.22 59.31 59.68 1,466,046 -0.13(-0.22%)
Apr 03, 2014 60.77 61.14 59.02 59.82 1,194,148 -0.73(-1.21%)
Apr 02, 2014 59.71 60.75 59.37 60.55 1,472,587 +1.58(+2.68%)
Apr 01, 2014 58.74 59.77 58.47 58.97 1,365,121 +0.42(+0.72%)
Mar 31, 2014 58.95 59.28 57.60 58.54 1,830,935 -0.15(-0.25%)
Mar 28, 2014 60.71 61.33 57.55 58.69 2,808,661 -1.91(-3.15%)
Mar 27, 2014 60.77 61.81 60.08 60.60 1,724,094 -0.05(-0.08%)
Mar 26, 2014 61.12 61.12 60.08 60.65 2,278,021 -0.47(-0.76%)
Mar 25, 2014 62.65 63.24 59.69 61.12 4,917,038 -1.53(-2.45%)
Mar 24, 2014 68.54 68.89 60.95 62.65 15,072,618 +9.65(+18.21%)
Mar 21, 2014 53.22 53.66 52.64 53.00 3,306,190 +0.15(+0.28%)
Mar 20, 2014 51.30 53.36 51.24 52.85 2,916,818 +1.82(+3.56%)
Mar 19, 2014 52.52 52.64 50.86 51.03 3,750,879 -3.16(-5.83%)
Mar 18, 2014 52.83 54.37 52.77 54.19 1,837,364 +1.51(+2.86%)
Mar 17, 2014 50.88 53.56 50.88 52.69 2,681,672 +1.87(+3.69%)
Mar 14, 2014 51.58 51.86 50.55 50.81 2,788,673 -0.88(-1.71%)
Mar 13, 2014 55.10 55.46 51.37 51.70 3,592,903 -3.34(-6.07%)
Mar 12, 2014 51.32 57.84 48.06 55.04 17,607,374 +3.37(+6.53%)
Mar 11, 2014 53.66 54.01 51.34 51.66 2,864,619 -1.80(-3.37%)
Mar 10, 2014 53.63 53.80 51.57 53.47 3,301,616 -0.20(-0.37%)
Mar 07, 2014 54.79 55.11 53.25 53.66 2,316,585 -0.77(-1.42%)
Mar 06, 2014 55.21 55.72 53.87 54.44 1,737,869 -0.46(-0.85%)
Mar 05, 2014 55.42 55.49 53.47 54.90 3,113,905 -0.41(-0.74%)
Mar 04, 2014 53.35 55.41 53.14 55.31 3,229,309 +2.83(+5.40%)
Mar 03, 2014 56.16 57.30 51.14 52.47 6,374,784 -6.27(-10.67%)
Feb 28, 2014 59.41 60.47 58.38 58.74 3,085,830 -0.70(-1.18%)
Feb 27, 2014 58.60 59.49 57.97 59.44 1,485,449 +1.41(+2.42%)
Feb 26, 2014 58.36 59.77 57.75 58.04 1,739,085 -0.33(-0.57%)
Feb 25, 2014 59.08 59.43 58.20 58.37 2,045,831 -0.71(-1.20%)
Feb 24, 2014 56.62 59.60 56.30 59.08 2,587,903 +2.78(+4.93%)
Feb 21, 2014 58.02 58.27 56.13 56.30 2,069,605 -1.41(-2.45%)
Feb 20, 2014 56.37 59.00 56.12 57.71 2,820,035 +1.34(+2.37%)
Feb 19, 2014 56.62 57.11 55.91 56.38 3,007,575 +0.06(+0.11%)
Feb 18, 2014 53.92 56.95 53.82 56.31 3,141,004 +2.57(+4.78%)
Feb 14, 2014 52.90 53.75 53.75 53.75 1,652,202 +0.56(+1.04%)
Feb 13, 2014 52.67 53.75 51.90 53.19 2,115,639 +0.43(+0.81%)
Feb 12, 2014 53.45 53.80 52.13 52.76 3,174,161 -0.51(-0.96%)
Feb 11, 2014 51.29 55.70 51.07 53.28 7,167,975 +2.44(+4.80%)
Feb 10, 2014 50.64 51.90 49.78 50.83 4,065,584 +0.32(+0.63%)
Feb 07, 2014 49.58 51.83 48.96 50.52 4,371,236 +1.26(+2.56%)
Feb 06, 2014 52.59 53.42 48.21 49.26 5,528,696 -2.56(-4.94%)
Feb 05, 2014 56.14 56.37 51.44 51.82 7,663,424 -3.53(-6.38%)
Feb 04, 2014 59.18 59.38 55.09 55.35 4,634,503 -2.87(-4.93%)
Feb 03, 2014 60.57 61.12 57.94 58.22 2,590,357 -1.67(-2.78%)
Jan 31, 2014 58.31 60.72 57.96 59.89 2,665,115 +0.32(+0.54%)
Jan 30, 2014 56.97 63.23 56.40 59.56 5,530,297 +2.94(+5.19%)
Jan 29, 2014 57.26 57.26 55.91 56.62 1,490,714 -0.65(-1.13%)
Jan 28, 2014 56.69 58.23 56.26 57.27 3,215,139 +0.72(+1.28%)
Jan 27, 2014 54.42 57.95 54.42 56.55 3,328,984 +2.47(+4.56%)
Jan 24, 2014 57.18 57.31 54.01 54.08 3,833,006 -3.28(-5.73%)
Jan 23, 2014 58.16 59.04 55.54 57.36 4,767,156 -0.41(-0.72%)
Jan 22, 2014 55.24 59.10 55.03 57.78 7,552,803 +3.35(+6.15%)
Jan 21, 2014 55.91 59.52 54.21 54.43 8,135,119 -1.46(-2.62%)
Jan 17, 2014 56.49 55.89 55.89 55.89 13,015,289 -3.75(-6.29%)
Jan 16, 2014 63.15 67.40 47.48 59.64 33,268,880 -21.40(-26.41%)
Jan 15, 2014 89.65 91.08 75.97 81.04 14,075,855 -14.94(-15.56%)
Jan 14, 2014 96.77 96.84 94.24 95.98 962,301 +0.32(+0.34%)
Jan 13, 2014 97.16 98.81 95.06 95.66 1,140,361 -1.17(-1.21%)
Jan 10, 2014 97.25 97.70 96.18 96.83 909,986 -0.17(-0.17%)
Jan 09, 2014 97.41 98.01 96.61 97.00 926,632 +0.05(+0.05%)
Jan 08, 2014 97.10 97.56 96.02 96.95 886,038 +0.12(+0.12%)
Jan 07, 2014 94.50 97.76 94.29 96.83 1,918,039 +3.11(+3.32%)
Jan 06, 2014 92.40 94.62 91.81 93.72 1,917,599 +0.60(+0.64%)
Jan 03, 2014 97.86 97.86 90.59 93.12 2,851,226 -3.98(-4.10%)
Jan 02, 2014 97.21 98.09 96.11 97.11 717,118 -0.11(-0.11%)
Dec 31, 2013 97.76 97.21 97.21 97.21 582,820 -0.29(-0.30%)
Dec 30, 2013 96.13 97.63 95.86 97.50 569,043 +1.14(+1.18%)
Dec 27, 2013 96.88 97.40 95.93 96.36 763,401 -0.43(-0.44%)
Dec 26, 2013 96.96 98.11 96.23 96.79 712,524 +0.08(+0.08%)
Dec 24, 2013 97.40 97.44 96.02 96.71 461,763 -0.81(-0.83%)
Dec 23, 2013 97.26 98.33 96.76 97.52 1,270,930 +1.59(+1.66%)
Dec 20, 2013 94.73 96.97 94.73 95.93 2,524,743 +1.22(+1.28%)
Dec 19, 2013 95.46 95.65 94.09 94.71 1,165,812 -0.75(-0.78%)
Dec 18, 2013 92.52 95.63 92.23 95.46 1,605,301 +2.94(+3.18%)
Dec 17, 2013 92.87 93.69 91.78 92.52 1,624,407 -0.77(-0.82%)
Dec 16, 2013 91.96 94.17 91.70 93.29 1,875,480 +1.90(+2.08%)
Dec 13, 2013 90.59 91.49 90.18 91.39 948,017 +0.79(+0.88%)
Dec 12, 2013 88.43 91.52 88.14 90.59 1,307,180 +2.31(+2.61%)
Dec 11, 2013 91.11 92.13 88.03 88.29 1,644,333 -2.83(-3.10%)
Dec 10, 2013 92.13 92.66 90.52 91.11 1,252,719 -1.39(-1.50%)
Dec 09, 2013 90.63 92.55 89.97 92.50 1,511,867 +1.82(+2.01%)
Dec 06, 2013 90.73 91.86 89.88 90.68 957,388 +0.61(+0.68%)
Dec 05, 2013 90.41 91.20 89.66 90.07 1,080,530 -0.50(-0.55%)
Dec 04, 2013 92.62 93.31 89.26 90.56 1,915,376 -2.24(-2.42%)
Dec 03, 2013 87.91 92.88 87.91 92.81 2,209,094 +4.89(+5.56%)
Dec 02, 2013 89.95 89.99 87.32 87.92 1,661,515 -1.99(-2.21%)
Nov 29, 2013 89.67 90.63 89.59 89.91 505,107 +0.34(+0.38%)
Nov 27, 2013 88.33 89.78 88.16 89.57 1,062,054 +1.12(+1.26%)
Nov 26, 2013 87.48 89.15 86.62 88.45 1,179,635 +1.40(+1.61%)
Nov 25, 2013 88.22 89.67 86.16 87.05 1,536,791 -1.13(-1.28%)
Nov 22, 2013 84.40 88.36 84.01 88.19 3,016,623 +4.46(+5.33%)
Nov 21, 2013 83.70 85.80 82.41 83.73 3,652,182 +3.03(+3.76%)
Nov 20, 2013 80.97 82.16 80.19 80.70 1,088,035 -0.03(-0.03%)
Nov 19, 2013 79.46 81.84 79.41 80.73 1,182,606 +1.26(+1.59%)
Nov 18, 2013 80.66 82.34 79.01 79.46 1,110,596 -0.57(-0.71%)
Nov 15, 2013 78.68 80.16 77.87 80.03 1,258,276 +1.41(+1.79%)
Nov 14, 2013 78.31 79.90 77.73 78.62 1,241,102 +0.54(+0.69%)
Nov 13, 2013 77.16 78.35 76.75 78.08 1,795,946 +0.79(+1.02%)
Nov 12, 2013 77.77 78.56 76.81 77.30 2,123,956 -0.57(-0.73%)
Nov 11, 2013 78.94 79.12 77.57 77.86 2,452,432 -1.31(-1.66%)
Nov 08, 2013 77.41 80.36 77.04 79.17 3,114,965 +2.06(+2.67%)
Nov 07, 2013 83.24 83.57 76.26 77.12 4,084,610 -5.93(-7.15%)
Nov 06, 2013 84.19 84.41 82.68 83.05 1,199,512 -1.05(-1.24%)
Nov 05, 2013 83.28 84.72 82.77 84.10 1,921,719 +0.46(+0.55%)
Nov 04, 2013 82.51 83.97 82.22 83.64 1,348,955 +1.30(+1.58%)
Nov 01, 2013 82.08 83.03 81.03 82.34 1,632,125 +0.32(+0.38%)
Oct 31, 2013 82.12 84.25 80.68 82.02 2,221,624 -0.12(-0.15%)
Oct 30, 2013 83.83 84.75 81.74 82.14 3,017,752 -1.48(-1.77%)
Oct 29, 2013 82.27 83.69 81.43 83.62 2,009,639 +1.44(+1.75%)
Oct 28, 2013 81.66 82.60 80.37 82.18 2,193,554 +0.98(+1.21%)
Oct 25, 2013 80.29 81.27 79.64 81.20 1,694,115 +1.25(+1.56%)
Oct 24, 2013 78.37 80.56 77.58 79.95 2,441,328 +1.70(+2.18%)
Oct 23, 2013 77.76 80.56 75.85 78.25 2,288,529 +0.15(+0.20%)
Oct 22, 2013 82.15 83.80 72.05 78.09 8,226,195 +6.05(+8.40%)
Oct 21, 2013 71.73 72.53 70.62 72.04 2,495,956 +0.66(+0.92%)
Oct 18, 2013 70.66 71.42 69.47 71.38 1,550,374 +1.06(+1.51%)
Oct 17, 2013 72.10 72.29 68.97 70.32 4,235,666 -1.99(-2.75%)
Oct 16, 2013 69.68 72.43 69.54 72.31 2,608,313 +2.46(+3.53%)
Oct 15, 2013 68.37 69.97 68.07 69.85 1,871,669 +1.71(+2.51%)
Oct 14, 2013 66.64 68.62 65.79 68.13 1,493,634 +1.04(+1.55%)
Oct 11, 2013 67.85 68.33 66.74 67.10 860,980 -0.74(-1.09%)
Oct 10, 2013 66.18 68.01 66.07 67.83 1,521,349 +2.81(+4.33%)
Oct 09, 2013 66.09 66.28 62.29 65.02 3,694,625 -1.72(-2.58%)
Oct 08, 2013 69.09 69.47 66.49 66.74 2,296,367 -2.42(-3.50%)
Oct 07, 2013 69.45 69.56 68.84 69.16 1,635,791 -0.64(-0.91%)
Oct 04, 2013 68.68 70.15 68.61 69.80 1,403,194 +1.05(+1.53%)
Oct 03, 2013 69.07 69.16 68.54 68.74 1,734,081 -0.24(-0.35%)
Oct 02, 2013 68.59 69.09 67.39 68.98 1,612,041 +0.07(+0.10%)
Oct 01, 2013 67.16 69.34 66.99 68.91 1,827,245 +1.75(+2.61%)
Sep 30, 2013 68.25 68.43 66.97 67.16 2,018,958 -2.12(-3.06%)
Sep 27, 2013 68.43 69.45 66.98 69.28 1,786,714 +0.36(+0.53%)
Sep 26, 2013 68.57 69.87 67.84 68.91 1,228,204 +0.69(+1.02%)
Sep 25, 2013 66.06 68.48 66.06 68.22 1,814,088 +2.16(+3.27%)
Sep 24, 2013 65.63 66.99 65.50 66.06 1,252,227 +0.41(+0.62%)
Sep 23, 2013 65.09 65.68 64.09 65.65 1,190,782 +0.56(+0.86%)
Sep 20, 2013 65.59 65.93 64.96 65.09 948,309 -0.55(-0.83%)
Sep 19, 2013 66.49 67.16 65.10 65.64 1,104,098 -0.77(-1.16%)
Sep 18, 2013 66.10 66.45 64.89 66.41 914,583 +0.09(+0.14%)
Sep 17, 2013 66.16 66.52 64.91 66.32 1,103,204 +0.37(+0.56%)
Sep 16, 2013 65.79 66.88 65.26 65.95 1,490,323 +0.94(+1.45%)
Sep 13, 2013 65.69 66.27 64.07 65.01 1,462,465 -0.46(-0.71%)
Sep 12, 2013 65.95 66.29 65.24 65.47 850,710 -0.31(-0.47%)
Sep 11, 2013 66.32 66.62 65.00 65.78 902,151 -0.54(-0.81%)
Sep 10, 2013 66.14 66.91 65.76 66.32 2,352,625 +1.11(+1.70%)
Sep 09, 2013 61.92 65.47 61.92 65.21 2,852,348 +3.38(+5.47%)
Sep 06, 2013 62.43 62.61 59.90 61.83 1,380,937 -0.27(-0.43%)
Sep 05, 2013 59.66 62.73 59.63 62.09 1,666,763 +2.65(+4.46%)
Sep 04, 2013 59.39 59.94 58.83 59.44 896,179 +0.19(+0.32%)
Sep 03, 2013 59.45 60.01 58.75 59.25 739,606 +0.53(+0.91%)
Aug 30, 2013 59.81 59.81 57.94 58.72 834,111 -1.09(-1.82%)
Aug 29, 2013 58.76 60.42 58.66 59.81 669,328 +1.34(+2.29%)
Aug 28, 2013 58.57 59.25 58.39 58.47 889,781 -0.25(-0.43%)
Aug 27, 2013 60.19 60.28 57.73 58.72 973,769 -1.73(-2.87%)
Aug 26, 2013 61.03 61.33 60.27 60.45 535,355 -0.51(-0.84%)
Aug 23, 2013 61.03 61.16 60.54 60.96 715,196 -0.06(-0.10%)
Aug 22, 2013 60.65 61.87 60.39 61.03 733,201 +0.69(+1.15%)
Aug 21, 2013 60.78 60.95 60.12 60.33 909,264 -0.11(-0.17%)
Aug 20, 2013 59.22 60.82 58.91 60.44 1,091,104 +1.21(+2.04%)
Aug 19, 2013 60.85 60.85 58.98 59.23 1,229,527 -1.68(-2.75%)
Aug 16, 2013 58.86 61.38 58.72 60.91 1,430,276 +2.04(+3.47%)
Aug 15, 2013 61.52 61.52 58.74 58.87 1,543,750 -2.71(-4.40%)
Aug 14, 2013 61.91 62.91 61.38 61.58 1,012,414 -0.50(-0.81%)
Aug 13, 2013 61.86 62.14 61.06 62.08 2,075,438 +0.37(+0.60%)
Aug 12, 2013 61.06 62.10 60.82 61.71 880,230 +0.57(+0.93%)
Aug 09, 2013 61.09 61.47 60.68 61.14 734,542 -0.03(-0.05%)
Aug 08, 2013 61.17 61.61 60.45 61.17 1,124,959 +0.20(+0.33%)
Aug 07, 2013 61.07 61.22 58.86 60.97 1,139,613 -0.09(-0.15%)
Aug 06, 2013 61.55 62.03 60.20 61.06 1,584,657 -0.49(-0.79%)
Aug 05, 2013 61.52 61.61 60.30 61.55 1,912,942 +0.00(+0.00%)
Aug 02, 2013 61.63 62.03 60.35 61.55 1,722,543 +0.55(+0.91%)
Aug 01, 2013 60.49 62.81 57.86 61.00 5,434,319 +2.53(+4.33%)
Jul 31, 2013 58.11 59.06 57.62 58.47 2,309,460 +0.59(+1.01%)
Jul 30, 2013 57.91 58.35 57.13 57.88 1,141,532 +0.67(+1.17%)
Jul 29, 2013 57.32 58.01 56.92 57.21 933,366 -0.08(-0.15%)
Jul 26, 2013 56.73 57.54 56.41 57.29 829,197 +0.45(+0.80%)
Jul 25, 2013 57.10 57.66 56.35 56.84 1,504,104 -0.02(-0.04%)
Jul 24, 2013 56.83 57.43 56.76 56.86 988,279 -0.09(-0.16%)
Jul 23, 2013 57.52 57.63 56.27 56.95 1,135,824 -0.22(-0.38%)
Jul 22, 2013 57.22 57.17 56.10 57.17 1,203,487 +0.03(+0.05%)
Jul 19, 2013 57.45 57.46 56.70 57.14 972,344 -0.41(-0.70%)
Jul 18, 2013 54.44 59.42 54.39 57.54 5,135,719 +3.42(+6.32%)
Jul 17, 2013 53.73 54.52 53.73 54.13 769,383 +0.29(+0.53%)
Jul 16, 2013 54.31 54.54 53.69 53.84 1,170,840 -0.44(-0.81%)
Jul 15, 2013 55.46 55.85 54.20 54.28 1,541,766 -0.24(-0.45%)
Jul 12, 2013 53.51 54.66 53.40 54.52 1,969,648 +0.75(+1.39%)
Jul 11, 2013 55.85 55.89 53.16 53.78 4,029,549 -1.70(-3.06%)
Jul 10, 2013 51.03 55.71 49.51 55.48 10,848,186 +8.94(+19.21%)
Jul 09, 2013 45.42 46.69 45.34 46.53 1,394,212 +1.49(+3.31%)
Jul 08, 2013 44.89 45.70 44.75 45.05 1,063,237 +0.51(+1.15%)
Jul 05, 2013 43.48 44.91 42.48 44.54 1,035,331 +1.08(+2.48%)
Jul 03, 2013 43.44 43.49 42.66 43.46 481,588 -0.03(-0.08%)
Jul 02, 2013 43.75 43.82 43.38 43.49 694,390 -0.16(-0.37%)
Jul 01, 2013 42.79 43.83 42.79 43.65 717,344 +0.93(+2.18%)
Jun 28, 2013 43.35 43.56 42.73 42.73 872,902 -0.74(-1.70%)
Jun 27, 2013 42.95 44.17 42.95 43.47 705,666 +0.53(+1.24%)
Jun 26, 2013 42.50 43.02 42.38 42.93 511,271 +0.64(+1.52%)
Jun 25, 2013 41.70 42.56 41.61 42.29 689,067 +0.92(+2.21%)
Jun 24, 2013 40.73 41.93 40.33 41.38 714,152 +0.25(+0.61%)
Jun 21, 2013 41.82 41.87 40.84 41.12 1,202,839 -0.55(-1.31%)
Jun 20, 2013 42.64 42.68 41.51 41.67 774,063 -1.23(-2.87%)
Jun 19, 2013 43.61 43.66 42.86 42.90 492,625 -0.66(-1.52%)
Jun 18, 2013 43.16 43.69 43.03 43.56 556,082 +0.41(+0.96%)
Jun 17, 2013 43.03 43.54 42.60 43.15 1,045,133 +0.27(+0.64%)
Jun 14, 2013 43.34 44.44 42.80 42.88 1,221,636 -0.19(-0.44%)
Jun 13, 2013 42.46 43.14 41.94 43.07 750,068 +0.58(+1.37%)
Jun 12, 2013 41.80 43.00 41.76 42.49 1,353,059 +1.22(+2.96%)
Jun 11, 2013 41.29 41.73 40.89 41.26 954,387 -0.24(-0.57%)
Jun 10, 2013 41.38 41.63 40.71 41.50 1,047,322 +0.20(+0.47%)
Jun 07, 2013 40.19 41.52 39.98 41.31 1,154,953 +1.32(+3.30%)
Jun 06, 2013 39.43 40.15 39.28 39.98 963,299 +0.60(+1.53%)
Jun 05, 2013 40.44 40.54 38.86 39.38 1,201,218 -1.11(-2.74%)
Jun 04, 2013 40.70 41.00 40.20 40.50 929,930 -0.03(-0.09%)
Jun 03, 2013 41.09 41.56 40.03 40.53 1,100,618 -0.57(-1.39%)
May 31, 2013 41.10 41.34 40.79 41.10 1,027,499 -0.13(-0.31%)
May 30, 2013 40.91 41.51 40.75 41.23 873,530 +0.29(+0.72%)
May 29, 2013 41.94 42.02 40.82 40.94 1,405,788 -1.22(-2.89%)
May 28, 2013 42.51 42.63 41.70 42.15 1,242,825 -0.13(-0.31%)
May 24, 2013 42.71 42.75 42.03 42.28 730,842 -0.59(-1.37%)
May 23, 2013 42.22 43.27 41.11 42.87 1,655,652 +0.33(+0.77%)
May 22, 2013 43.48 43.68 42.19 42.54 2,191,344 -0.89(-2.04%)
May 21, 2013 43.69 43.80 43.07 43.43 1,713,240 -0.26(-0.59%)
May 20, 2013 42.59 44.07 42.51 43.69 1,392,130 +1.09(+2.56%)
May 17, 2013 42.65 42.78 42.27 42.60 885,324 -0.11(-0.26%)
May 16, 2013 42.69 42.91 41.94 42.71 1,800,973 +0.00(+0.00%)
May 15, 2013 41.55 43.55 41.55 42.71 2,392,686 +1.66(+4.05%)
May 13, 2013 40.45 41.31 40.45 41.04 1,369,088 +0.25(+0.61%)
May 10, 2013 39.60 40.88 39.50 40.79 1,672,128 +1.09(+2.73%)
May 09, 2013 38.60 39.73 38.42 39.71 1,657,001 +1.01(+2.61%)
May 08, 2013 37.95 38.89 37.93 38.70 1,003,332 +0.79(+2.07%)
May 07, 2013 38.10 38.26 37.41 37.91 1,227,863 -0.01(-0.04%)
May 06, 2013 37.84 38.96 37.58 37.93 1,381,346 +0.15(+0.39%)
May 03, 2013 37.70 38.01 37.59 37.78 1,511,655 +0.02(+0.06%)
May 02, 2013 38.46 39.50 36.40 37.76 3,490,053 +1.77(+4.93%)
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.