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 (%)
May 31, 2019 38.91 39.13 37.39 38.24 932,654 -1.24(-3.13%)
May 30, 2019 39.27 39.95 39.11 39.48 385,832 +0.32(+0.82%)
May 29, 2019 39.29 39.33 38.64 39.16 460,948 -0.29(-0.74%)
May 28, 2019 40.48 40.76 39.41 39.45 465,853 -1.01(-2.49%)
May 24, 2019 41.09 41.33 40.33 40.46 285,689 -0.47(-1.15%)
May 23, 2019 41.44 41.80 40.57 40.93 439,269 -0.83(-1.99%)
May 22, 2019 41.68 42.41 41.58 41.76 445,764 -0.20(-0.48%)
May 21, 2019 42.14 42.48 41.42 41.96 622,066 +0.08(+0.19%)
May 20, 2019 41.45 42.12 40.96 41.88 929,269 +0.34(+0.82%)
May 17, 2019 42.35 42.96 41.53 41.54 469,382 -1.13(-2.65%)
May 16, 2019 43.38 43.88 42.47 42.67 625,541 -0.78(-1.80%)
May 15, 2019 42.55 43.59 42.29 43.45 625,866 +0.85(+1.98%)
May 14, 2019 42.82 43.26 42.42 42.61 567,296 -0.14(-0.32%)
May 13, 2019 43.00 43.03 42.08 42.74 760,993 -1.14(-2.59%)
May 10, 2019 44.55 45.21 43.28 43.88 561,167 -0.74(-1.66%)
May 09, 2019 44.47 45.04 44.09 44.62 561,205 -0.27(-0.60%)
May 08, 2019 45.11 45.72 44.71 44.89 929,413 -0.20(-0.45%)
May 07, 2019 46.44 47.34 44.80 45.09 1,672,891 -2.02(-4.28%)
May 06, 2019 46.94 48.40 46.65 47.11 1,056,208 -0.50(-1.04%)
May 03, 2019 48.97 50.33 47.36 47.60 2,094,687 -1.55(-3.16%)
May 02, 2019 52.42 52.42 49.12 49.16 2,097,223 -3.12(-5.97%)
May 01, 2019 49.39 52.75 49.02 52.28 4,773,216 +10.93(+26.44%)
Apr 30, 2019 41.34 41.60 40.39 41.35 1,402,066 +0.14(+0.34%)
Apr 29, 2019 41.01 41.64 41.00 41.21 994,841 +0.20(+0.48%)
Apr 26, 2019 40.61 41.45 40.48 41.01 578,884 +0.45(+1.10%)
Apr 25, 2019 40.55 41.40 40.25 40.57 915,904 +0.06(+0.16%)
Apr 24, 2019 39.50 40.85 39.50 40.50 1,024,011 +1.05(+2.66%)
Apr 23, 2019 39.46 40.00 39.17 39.45 938,052 +0.07(+0.19%)
Apr 22, 2019 40.28 40.42 39.01 39.38 1,299,493 -1.07(-2.65%)
Apr 18, 2019 40.72 40.88 40.26 40.45 873,555 -0.18(-0.44%)
Apr 17, 2019 40.61 40.96 40.18 40.63 635,988 +0.31(+0.77%)
Apr 16, 2019 40.59 41.22 40.27 40.32 838,559 -0.22(-0.54%)
Apr 15, 2019 40.98 41.26 40.27 40.54 680,408 -0.44(-1.07%)
Apr 12, 2019 41.13 41.44 40.70 40.98 476,149 -0.28(-0.67%)
Apr 11, 2019 42.17 42.40 41.16 41.26 667,883 -0.83(-1.97%)
Apr 10, 2019 41.12 42.24 40.78 42.09 707,213 +0.97(+2.35%)
Apr 09, 2019 41.46 41.83 40.93 41.12 715,295 -0.31(-0.75%)
Apr 08, 2019 41.26 41.68 41.09 41.43 848,553 +0.19(+0.45%)
Apr 05, 2019 40.45 41.34 40.45 41.24 670,669 +0.83(+2.05%)
Apr 04, 2019 39.92 41.04 39.71 40.41 759,541 +0.70(+1.76%)
Apr 03, 2019 39.42 40.35 39.42 39.71 1,608,106 -0.07(-0.18%)
Apr 02, 2019 40.16 40.44 39.42 39.79 780,029 -0.27(-0.67%)
Apr 01, 2019 38.99 40.15 38.99 40.05 874,053 +1.15(+2.97%)
Mar 29, 2019 39.13 39.36 38.28 38.90 787,061 -0.03(-0.08%)
Mar 28, 2019 39.44 40.00 38.48 38.93 647,906 -0.17(-0.44%)
Mar 27, 2019 39.05 39.59 38.61 39.10 863,104 +0.00(+0.00%)
Mar 26, 2019 38.89 39.48 38.35 39.10 1,161,761 +0.54(+1.41%)
Mar 25, 2019 38.25 38.66 36.05 38.56 2,217,617 -1.50(-3.73%)
Mar 22, 2019 42.22 42.43 40.00 40.05 946,269 -2.11(-4.99%)
Mar 21, 2019 42.56 43.24 41.96 42.16 1,055,161 -0.59(-1.37%)
Mar 20, 2019 46.00 46.00 42.73 42.74 1,358,482 -3.45(-7.46%)
Mar 19, 2019 46.04 46.59 45.59 46.19 940,498 +0.11(+0.25%)
Mar 18, 2019 48.25 48.63 44.95 46.08 1,584,828 -2.44(-5.03%)
Mar 15, 2019 48.43 49.02 48.29 48.51 1,034,240 +0.56(+1.17%)
Mar 14, 2019 48.00 48.35 47.73 47.95 518,213 -0.24(-0.49%)
Mar 13, 2019 48.16 48.68 47.85 48.19 568,865 +0.02(+0.05%)
Mar 12, 2019 48.08 48.25 47.56 48.16 678,819 +0.25(+0.53%)
Mar 11, 2019 47.81 48.20 47.40 47.91 475,964 +0.30(+0.63%)
Mar 08, 2019 47.03 47.64 46.37 47.61 912,926 +0.98(+2.09%)
Mar 07, 2019 47.25 47.55 46.59 46.64 585,587 -0.49(-1.03%)
Mar 06, 2019 48.64 49.12 46.98 47.12 1,016,649 -1.79(-3.66%)
Mar 05, 2019 48.50 49.70 48.50 48.91 599,452 +0.36(+0.74%)
Mar 04, 2019 48.34 48.93 48.16 48.55 1,059,535 +0.39(+0.81%)
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.