Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.47	50.10	48.61	50.10	411,894	+1.14(+2.34%)
Dec 28, 2018	49.30	50.21	48.61	48.96	385,944	-0.36(-0.73%)
Dec 27, 2018	48.12	49.34	47.64	49.32	237,658	+0.43(+0.89%)
Dec 26, 2018	46.37	49.00	46.31	48.89	378,456	+2.78(+6.02%)
Dec 24, 2018	46.62	47.05	45.82	46.11	215,188	-0.58(-1.24%)
Dec 21, 2018	48.09	49.02	46.46	46.69	981,936	-1.52(-3.15%)
Dec 20, 2018	48.86	49.51	47.91	48.21	361,993	-0.79(-1.62%)
Dec 19, 2018	50.08	50.59	48.73	49.00	313,878	-1.10(-2.20%)
Dec 18, 2018	49.27	50.57	49.24	50.10	610,160	+0.74(+1.49%)
Dec 17, 2018	52.02	52.02	49.06	49.37	630,358	-2.75(-5.27%)
Dec 14, 2018	52.10	52.95	51.94	52.11	386,189	-0.30(-0.58%)
Dec 13, 2018	53.02	53.10	52.36	52.42	490,920	-0.65(-1.22%)
Dec 12, 2018	52.76	53.85	52.49	53.06	306,907	+0.79(+1.52%)
Dec 11, 2018	52.44	53.30	51.80	52.27	317,017	+0.35(+0.68%)
Dec 10, 2018	52.07	52.60	51.18	51.92	414,458	-0.19(-0.36%)
Dec 07, 2018	52.11	52.63	51.73	52.11	434,172	-0.01(-0.02%)
Dec 06, 2018	52.19	52.39	50.69	52.11	436,873	-0.85(-1.60%)
Dec 04, 2018	55.96	56.09	52.51	52.96	527,200	-2.44(-4.41%)
Dec 03, 2018	54.54	55.68	54.37	55.41	552,010	+1.51(+2.80%)
Nov 30, 2018	53.63	54.16	53.05	53.89	329,515	+0.25(+0.46%)
Nov 29, 2018	53.23	54.33	53.09	53.65	291,634	+0.24(+0.45%)
Nov 28, 2018	53.08	53.79	52.97	53.41	271,328	+0.38(+0.72%)
Nov 27, 2018	53.12	53.83	52.80	53.03	316,392	-0.16(-0.31%)
Nov 26, 2018	53.81	54.29	52.75	53.19	398,551	-0.27(-0.50%)
Nov 23, 2018	53.43	54.04	53.18	53.46	83,577	-0.26(-0.48%)
Nov 21, 2018		53.72	53.72	53.72	0	+0.62(+1.16%)
Nov 20, 2018	52.60	53.55	52.47	53.10	410,172	-0.11(-0.21%)
Nov 19, 2018	55.18	55.33	53.17	53.21	379,253	-1.85(-3.36%)
Nov 16, 2018	54.82	55.81	54.80	55.07	394,376	-0.20(-0.35%)
Nov 15, 2018	53.84	55.64	53.62	55.26	318,486	+1.18(+2.18%)
Nov 14, 2018	54.00	54.95	53.76	54.08	472,499	+0.38(+0.71%)
Nov 13, 2018	53.08	54.30	52.16	53.70	538,897	+0.94(+1.79%)
Nov 12, 2018	52.93	53.87	52.19	52.76	532,596	-0.06(-0.12%)
Nov 09, 2018	50.37	53.16	49.23	52.82	718,223	+1.77(+3.47%)
Nov 08, 2018	56.79	57.08	50.25	51.05	1,214,185	-8.11(-13.70%)
Nov 07, 2018	59.21	59.40	58.02	59.16	422,234	+0.20(+0.34%)
Nov 06, 2018	58.77	59.72	58.61	58.96	382,065	+0.28(+0.47%)
Nov 05, 2018	57.92	59.17	57.69	58.68	538,870	+0.60(+1.04%)
Nov 02, 2018	58.27	58.89	57.57	58.08	311,537	-0.14(-0.24%)
Nov 01, 2018	57.33	58.49	56.98	58.22	366,028	+1.17(+2.05%)
Oct 31, 2018	56.61	57.54	55.94	57.05	388,121	+0.91(+1.62%)
Oct 30, 2018	54.83	56.23	54.43	56.14	365,982	+1.40(+2.55%)
Oct 29, 2018	55.75	56.58	54.21	54.74	360,383	-0.23(-0.41%)
Oct 26, 2018	55.68	56.26	54.50	54.97	273,995	-1.45(-2.56%)
Oct 25, 2018	56.37	57.47	56.07	56.41	301,515	+0.55(+0.99%)
Oct 24, 2018	57.24	58.16	55.74	55.86	530,147	-1.10(-1.94%)
Oct 23, 2018	57.56	57.76	55.89	56.97	432,157	-1.33(-2.29%)
Oct 22, 2018	57.45	58.91	57.29	58.30	431,187	+1.06(+1.85%)
Oct 19, 2018	57.78	58.61	56.88	57.24	786,660	-0.29(-0.51%)
Oct 18, 2018	58.05	58.44	57.33	57.54	572,312	-0.67(-1.16%)
Oct 17, 2018	57.12	58.82	56.46	58.21	760,297	+0.93(+1.62%)
Oct 16, 2018	56.25	57.36	55.65	57.28	484,892	+1.41(+2.53%)
Oct 15, 2018	55.62	56.38	55.39	55.87	560,661	+0.09(+0.16%)
Oct 12, 2018	55.24	56.00	54.63	55.78	529,035	+1.37(+2.52%)
Oct 11, 2018	55.69	56.96	54.27	54.41	676,679	-1.53(-2.73%)
Oct 10, 2018	59.12	59.23	55.84	55.94	987,470	-3.37(-5.69%)
Oct 09, 2018	61.38	61.38	59.22	59.31	764,613	-2.27(-3.68%)
Oct 08, 2018	62.07	62.35	60.92	61.57	350,319	-0.86(-1.38%)
Oct 05, 2018	63.57	63.99	62.28	62.43	358,434	-1.24(-1.95%)
Oct 04, 2018	65.78	65.87	63.42	63.68	492,425	-2.56(-3.86%)
Oct 03, 2018	66.26	66.80	65.95	66.24	513,741	+0.06(+0.09%)
Oct 02, 2018	66.37	66.76	65.50	66.18	238,243	-0.25(-0.38%)

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.

Nu Skin Enterprises (NY: NUS )

Historical Prices

Free News Feed