Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

13.35 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.33 39.01 37.48 38.07 1,634,731 +0.01(+0.02%)
Oct 30, 2014 35.21 38.84 35.19 38.06 2,935,618 +2.80(+7.93%)
Oct 29, 2014 35.65 35.67 34.66 35.26 1,397,337 -0.37(-1.05%)
Oct 28, 2014 34.44 35.66 34.44 35.64 1,794,494 +1.30(+3.78%)
Oct 27, 2014 35.47 35.46 34.11 34.34 1,419,544 -1.12(-3.15%)
Oct 24, 2014 35.01 35.58 34.82 35.46 944,220 +0.41(+1.17%)
Oct 23, 2014 34.39 35.43 34.05 35.05 1,695,993 +1.02(+2.99%)
Oct 22, 2014 35.03 35.80 33.56 34.03 1,900,233 -1.11(-3.16%)
Oct 21, 2014 33.12 35.81 32.80 35.14 2,861,370 +2.53(+7.76%)
Oct 20, 2014 31.80 33.07 31.49 32.61 1,789,465 +1.20(+3.81%)
Oct 17, 2014 31.82 32.06 31.03 31.42 1,697,743 +0.05(+0.16%)
Oct 16, 2014 31.94 32.02 29.82 31.37 3,336,670 -0.70(-2.18%)
Oct 15, 2014 35.01 35.20 29.72 32.07 6,678,993 -3.22(-9.13%)
Oct 14, 2014 34.81 35.85 34.51 35.29 1,736,176 +0.48(+1.39%)
Oct 13, 2014 33.97 35.85 33.57 34.80 3,074,319 +0.99(+2.94%)
Oct 10, 2014 33.24 34.30 33.08 33.81 2,016,843 +0.63(+1.89%)
Oct 09, 2014 33.64 33.87 32.86 33.18 1,860,237 -0.47(-1.39%)
Oct 08, 2014 33.14 33.79 32.89 33.65 2,289,030 +0.47(+1.41%)
Oct 07, 2014 33.23 34.14 32.86 33.18 2,708,520 -0.16(-0.48%)
Oct 06, 2014 32.53 34.00 32.15 33.34 2,041,652 +0.92(+2.85%)
Oct 03, 2014 31.70 32.47 31.35 32.42 1,513,709 +0.82(+2.60%)
Oct 02, 2014 31.43 31.94 30.59 31.60 1,340,980 +0.06(+0.21%)
Oct 01, 2014 32.15 32.36 31.40 31.53 2,080,071 -0.92(-2.82%)
Sep 30, 2014 31.98 32.87 31.81 32.45 1,794,186 +0.58(+1.81%)
Sep 29, 2014 31.77 32.09 31.27 31.87 1,521,174 -0.22(-0.67%)
Sep 26, 2014 31.21 32.13 31.21 32.09 1,640,581 +0.84(+2.70%)
Sep 25, 2014 31.25 31.40 31.01 31.24 1,102,465 -0.23(-0.73%)
Sep 24, 2014 31.78 32.35 31.16 31.47 1,887,166 -0.28(-0.88%)
Sep 23, 2014 30.22 32.06 29.96 31.76 2,681,052 +1.35(+4.46%)
Sep 22, 2014 31.07 31.48 29.83 30.40 1,894,520 -0.78(-2.50%)
Sep 19, 2014 31.92 32.21 30.33 31.18 1,873,632 -0.59(-1.86%)
Sep 18, 2014 31.29 32.47 31.24 31.77 2,714,554 +0.54(+1.73%)
Sep 17, 2014 29.54 31.60 29.42 31.23 3,231,081 +1.71(+5.81%)
Sep 16, 2014 29.30 29.61 28.87 29.51 1,394,558 +0.14(+0.49%)
Sep 15, 2014 29.90 30.10 29.10 29.37 1,374,657 -0.53(-1.78%)
Sep 12, 2014 29.71 30.12 29.56 29.90 1,325,922 +0.14(+0.46%)
Sep 11, 2014 29.49 29.98 29.33 29.77 1,236,151 +0.09(+0.29%)
Sep 10, 2014 29.90 29.96 28.97 29.68 2,314,396 -0.18(-0.62%)
Sep 09, 2014 30.01 30.59 29.70 29.86 2,511,105 -0.29(-0.95%)
Sep 08, 2014 29.81 30.21 29.70 30.15 1,638,018 +0.15(+0.50%)
Sep 05, 2014 30.02 30.34 29.73 30.00 1,717,009 -0.02(-0.07%)
Sep 04, 2014 30.01 30.38 29.91 30.02 1,911,401 +0.04(+0.14%)
Sep 03, 2014 29.99 31.96 29.74 29.98 2,466,529 -0.34(-1.11%)
Sep 02, 2014 31.06 31.44 29.66 30.31 7,659,876 -1.64(-5.14%)
Aug 29, 2014 32.29 31.96 31.96 31.96 3,031,825 -0.41(-1.26%)
Aug 28, 2014 33.29 33.29 32.18 32.37 2,180,718 -1.06(-3.19%)
Aug 27, 2014 33.58 33.59 32.94 33.43 2,712,393 +0.02(+0.06%)
Aug 26, 2014 35.28 35.71 33.39 33.41 3,561,034 -1.87(-5.31%)
Aug 25, 2014 35.51 36.11 35.08 35.28 1,717,014 -0.23(-0.64%)
Aug 22, 2014 34.59 35.75 34.51 35.51 1,779,825 +1.04(+3.01%)
Aug 21, 2014 35.17 35.17 34.49 34.47 1,956,757 -0.69(-1.97%)
Aug 20, 2014 35.07 35.61 34.98 35.17 1,711,721 -0.26(-0.75%)
Aug 19, 2014 35.45 35.67 34.77 35.43 1,712,410 -0.01(-0.02%)
Aug 18, 2014 36.07 36.59 35.37 35.44 3,567,208 -0.45(-1.25%)
Aug 15, 2014 34.69 35.89 34.68 35.89 2,245,800 +1.11(+3.21%)
Aug 14, 2014 34.37 34.70 34.24 34.77 1,896,949 +0.45(+1.31%)
Aug 13, 2014 34.47 35.20 33.87 34.32 2,341,545 -0.49(-1.42%)
Aug 12, 2014 35.37 35.55 34.37 34.82 1,667,789 -0.62(-1.75%)
Aug 11, 2014 34.71 35.95 34.71 35.44 2,267,952 +1.13(+3.29%)
Aug 08, 2014 34.30 34.69 33.77 34.31 1,686,267 +0.11(+0.31%)
Aug 07, 2014 32.92 34.82 32.92 34.20 4,377,252 +0.96(+2.88%)
Aug 06, 2014 36.32 36.88 31.09 33.24 16,724,791 -8.15(-19.68%)
Aug 05, 2014 41.53 41.55 40.51 41.39 2,484,922 -0.22(-0.53%)
Aug 04, 2014 42.48 42.90 41.45 41.61 1,844,042 -0.57(-1.36%)
Aug 01, 2014 41.93 42.71 41.81 42.18 1,901,183 +0.24(+0.58%)
Jul 31, 2014 43.13 43.43 41.77 41.94 1,995,346 -1.39(-3.22%)
Jul 30, 2014 43.99 43.99 43.28 43.33 899,924 -0.40(-0.92%)
Jul 29, 2014 43.73 44.48 43.61 43.73 1,043,074 -0.71(-1.61%)
Jul 28, 2014 44.70 45.44 44.41 44.45 989,341 -0.33(-0.73%)
Jul 25, 2014 45.39 45.50 44.63 44.78 687,195 -0.70(-1.54%)
Jul 24, 2014 45.28 45.84 45.06 45.48 881,756 +0.52(+1.16%)
Jul 23, 2014 45.56 45.68 44.77 44.96 1,174,131 -0.54(-1.19%)
Jul 22, 2014 43.16 46.04 43.09 45.50 2,948,033 +2.17(+5.00%)
Jul 21, 2014 44.69 44.69 43.25 43.33 2,947,114 -1.24(-2.79%)
Jul 18, 2014 44.70 44.88 43.45 44.58 5,131,760 -2.95(-6.21%)
Jul 17, 2014 48.57 48.58 47.42 47.53 1,301,612 -1.05(-2.16%)
Jul 16, 2014 49.91 50.24 48.09 48.58 1,723,008 -1.21(-2.43%)
Jul 15, 2014 50.13 50.73 49.75 49.79 1,177,728 -0.21(-0.41%)
Jul 14, 2014 49.97 50.59 49.59 49.99 982,119 +0.13(+0.26%)
Jul 11, 2014 50.82 51.31 49.75 49.87 1,182,445 -0.92(-1.82%)
Jul 10, 2014 50.38 50.93 49.31 50.79 1,911,523 -0.41(-0.80%)
Jul 09, 2014 50.39 51.60 50.39 51.20 792,804 +0.66(+1.32%)
Jul 08, 2014 52.02 52.25 50.06 50.53 1,686,663 -1.48(-2.84%)
Jul 07, 2014 52.26 52.52 51.85 52.01 636,564 -0.26(-0.49%)
Jul 03, 2014 51.77 52.27 52.27 52.27 605,497 +0.55(+1.06%)
Jul 02, 2014 52.66 52.88 51.59 51.72 1,262,296 -0.79(-1.51%)
Jul 01, 2014 52.92 53.15 52.03 52.51 1,006,077 -0.34(-0.65%)
Jun 30, 2014 52.50 53.15 52.47 52.85 756,598 +0.11(+0.20%)
Jun 27, 2014 52.52 52.99 52.18 52.75 869,994 +0.02(+0.04%)
Jun 26, 2014 53.55 53.75 52.41 52.72 832,318 -0.65(-1.22%)
Jun 25, 2014 52.88 53.58 52.80 53.37 656,706 +0.58(+1.10%)
Jun 24, 2014 53.51 53.90 52.43 52.80 1,062,121 -0.90(-1.68%)
Jun 23, 2014 54.60 54.83 53.50 53.70 1,199,949 -1.13(-2.06%)
Jun 20, 2014 55.03 55.38 54.64 54.83 1,258,614 +0.04(+0.08%)
Jun 19, 2014 54.92 55.24 54.55 54.78 778,778 -0.11(-0.20%)
Jun 18, 2014 54.60 54.96 54.08 54.89 763,900 +0.04(+0.08%)
Jun 17, 2014 53.24 54.88 52.97 54.85 1,129,764 +1.66(+3.12%)
Jun 16, 2014 52.43 53.40 52.17 53.19 888,186 +0.44(+0.83%)
Jun 13, 2014 52.52 53.20 52.52 52.75 611,257 +0.24(+0.46%)
Jun 12, 2014 53.54 53.58 52.27 52.51 732,871 -1.17(-2.18%)
Jun 11, 2014 52.85 53.80 52.52 53.68 1,170,308 +0.84(+1.60%)
Jun 10, 2014 53.43 53.67 52.65 52.84 1,080,171 -2.02(-3.69%)
Jun 06, 2014 53.90 55.53 53.88 54.86 1,376,483 +1.11(+2.06%)
Jun 05, 2014 52.88 53.95 52.75 53.75 1,236,342 +0.76(+1.43%)
Jun 04, 2014 52.17 53.24 52.05 53.00 932,730 +0.85(+1.63%)
Jun 03, 2014 52.35 52.59 51.90 52.15 876,115 -0.46(-0.88%)
Jun 02, 2014 52.77 52.87 51.85 52.61 944,392 -0.16(-0.30%)
May 30, 2014 53.22 53.75 52.70 52.77 1,256,673 -0.25(-0.47%)
May 29, 2014 52.17 54.88 51.85 53.02 1,920,365 +0.77(+1.48%)
May 28, 2014 53.12 53.45 52.24 52.25 984,092 -1.14(-2.13%)
May 27, 2014 53.80 54.19 53.13 53.38 1,640,706 -0.29(-0.55%)
May 23, 2014 51.40 53.67 53.67 53.67 2,418,911 +2.52(+4.92%)
May 22, 2014 51.45 51.81 50.92 51.16 1,816,945 -0.56(-1.08%)
May 21, 2014 52.16 52.29 51.13 51.72 1,956,214 +0.20(+0.38%)
May 20, 2014 53.68 53.91 51.40 51.52 2,263,088 -2.05(-3.82%)
May 19, 2014 53.11 54.52 53.03 53.57 1,452,261 +0.14(+0.25%)
May 16, 2014 53.34 53.95 53.13 53.43 1,144,572 +0.31(+0.58%)
May 15, 2014 53.08 53.68 52.25 53.13 1,481,010 -0.19(-0.36%)
May 14, 2014 54.19 54.66 51.96 53.32 2,582,319 -0.93(-1.72%)
May 13, 2014 55.33 55.60 53.91 54.25 1,802,042 -0.95(-1.73%)
May 12, 2014 54.18 55.66 54.07 55.20 1,867,326 +1.30(+2.41%)
May 09, 2014 54.14 55.15 53.49 53.90 2,008,511 -0.69(-1.26%)
May 08, 2014 55.59 55.84 54.13 54.59 2,680,730 -0.87(-1.58%)
May 07, 2014 57.82 58.53 54.27 55.47 2,462,334 -2.41(-4.17%)
May 06, 2014 60.00 61.88 57.74 57.88 3,608,655 -4.41(-7.08%)
May 05, 2014 62.00 62.64 61.03 62.29 1,373,144 -0.01(-0.02%)
May 02, 2014 62.17 62.65 61.34 62.30 709,978 +0.05(+0.08%)
May 01, 2014 61.79 63.01 60.84 62.25 677,573 +0.38(+0.61%)
Apr 30, 2014 61.35 62.34 59.46 61.88 1,509,201 +0.29(+0.47%)
Apr 29, 2014 61.14 62.40 60.84 61.58 865,437 +0.31(+0.50%)
Apr 28, 2014 62.40 62.79 60.47 61.28 1,011,881 -1.12(-1.80%)
Apr 25, 2014 62.71 62.71 61.02 62.40 823,865 -0.55(-0.88%)
Apr 24, 2014 63.55 63.55 62.02 62.96 763,931 +0.14(+0.23%)
Apr 23, 2014 62.59 63.30 61.73 62.81 1,312,344 -0.11(-0.17%)
Apr 22, 2014 61.14 63.79 60.75 62.92 1,979,437 +2.20(+3.62%)
Apr 21, 2014 62.91 63.51 59.74 60.72 2,085,389 -0.74(-1.20%)
Apr 17, 2014 59.91 61.46 61.46 61.46 1,464,534 +1.35(+2.25%)
Apr 16, 2014 57.89 60.38 57.64 60.11 1,375,432 +2.82(+4.93%)
Apr 15, 2014 57.10 57.36 55.16 57.29 1,289,451 +0.91(+1.61%)
Apr 14, 2014 57.06 58.24 55.74 56.38 1,321,604 -0.14(-0.24%)
Apr 11, 2014 58.32 59.02 55.47 56.51 2,897,272 -2.10(-3.58%)
Apr 10, 2014 60.74 61.36 58.48 58.61 1,904,661 -2.37(-3.88%)
Apr 09, 2014 58.18 61.27 58.04 60.98 1,987,797 +3.28(+5.68%)
Apr 08, 2014 58.37 59.01 57.55 57.70 2,130,349 -0.63(-1.07%)
Apr 07, 2014 59.69 60.72 58.07 58.33 1,580,703 -1.74(-2.90%)
Apr 04, 2014 60.33 60.61 59.70 60.07 1,456,577 -0.14(-0.22%)
Apr 03, 2014 61.16 61.54 59.41 60.20 1,186,436 -0.74(-1.21%)
Apr 02, 2014 60.10 61.14 59.76 60.94 1,463,076 +1.59(+2.68%)
Apr 01, 2014 59.12 60.16 58.85 59.35 1,356,304 +0.43(+0.72%)
Mar 31, 2014 59.34 59.66 57.98 58.92 1,819,110 -0.15(-0.25%)
Mar 28, 2014 61.10 61.73 57.93 59.07 2,790,521 -1.92(-3.15%)
Mar 27, 2014 61.16 62.21 60.47 60.99 1,712,959 -0.05(-0.08%)
Mar 26, 2014 61.51 61.52 60.47 61.04 2,263,308 -0.47(-0.76%)
Mar 25, 2014 63.06 63.65 60.08 61.51 4,885,281 -1.54(-2.45%)
Mar 24, 2014 68.99 69.34 61.35 63.06 14,975,271 +9.72(+18.21%)
Mar 21, 2014 53.56 54.01 52.99 53.34 3,284,837 +0.15(+0.28%)
Mar 20, 2014 51.63 53.71 51.57 53.19 2,897,979 +1.83(+3.56%)
Mar 19, 2014 52.86 52.99 51.19 51.36 3,726,653 -3.18(-5.83%)
Mar 18, 2014 53.17 54.72 53.11 54.54 1,825,498 +1.51(+2.86%)
Mar 17, 2014 51.21 53.91 51.21 53.03 2,664,353 +1.88(+3.69%)
Mar 14, 2014 51.92 52.20 50.88 51.14 2,770,662 -0.89(-1.71%)
Mar 13, 2014 55.45 55.82 51.71 52.03 3,569,698 -3.36(-6.07%)
Mar 12, 2014 51.66 58.21 48.38 55.40 17,493,656 +3.40(+6.53%)
Mar 11, 2014 54.01 54.36 51.67 52.00 2,846,117 -1.81(-3.37%)
Mar 10, 2014 53.98 54.15 51.90 53.81 3,280,293 -0.20(-0.37%)
Mar 07, 2014 55.14 55.47 53.59 54.01 2,301,623 -0.78(-1.42%)
Mar 06, 2014 55.57 56.09 54.22 54.79 1,726,645 -0.47(-0.85%)
Mar 05, 2014 55.78 55.85 53.81 55.26 3,093,794 -0.41(-0.74%)
Mar 04, 2014 53.69 55.77 53.49 55.67 3,208,452 +2.85(+5.40%)
Mar 03, 2014 56.52 57.67 51.47 52.81 6,333,612 -6.31(-10.67%)
Feb 28, 2014 59.79 60.86 58.76 59.12 3,065,900 -0.71(-1.18%)
Feb 27, 2014 58.98 59.88 58.34 59.83 1,475,855 +1.42(+2.42%)
Feb 26, 2014 58.74 60.16 58.12 58.41 1,727,853 -0.33(-0.57%)
Feb 25, 2014 59.46 59.82 58.58 58.75 2,032,618 -0.71(-1.20%)
Feb 24, 2014 56.98 59.99 56.67 59.46 2,571,189 +2.80(+4.93%)
Feb 21, 2014 58.40 58.65 56.50 56.67 2,056,238 -1.42(-2.45%)
Feb 20, 2014 56.74 59.38 56.49 58.09 2,801,821 +1.34(+2.37%)
Feb 19, 2014 56.98 57.48 56.28 56.74 2,988,151 +0.06(+0.11%)
Feb 18, 2014 54.27 57.32 54.17 56.68 3,120,718 +2.58(+4.78%)
Feb 14, 2014 53.24 54.10 54.10 54.10 1,641,531 +0.56(+1.04%)
Feb 13, 2014 53.01 54.10 52.24 53.54 2,101,975 +0.43(+0.81%)
Feb 12, 2014 53.80 54.15 52.47 53.10 3,153,660 -0.52(-0.96%)
Feb 11, 2014 51.63 56.06 51.40 53.62 7,121,680 +2.46(+4.80%)
Feb 10, 2014 50.97 52.23 50.10 51.17 4,039,326 +0.32(+0.63%)
Feb 07, 2014 49.91 52.17 49.28 50.85 4,343,004 +1.27(+2.56%)
Feb 06, 2014 52.93 53.77 48.52 49.58 5,492,988 -2.58(-4.94%)
Feb 05, 2014 56.51 56.74 51.77 52.16 7,613,929 -3.55(-6.38%)
Feb 04, 2014 59.56 59.77 55.45 55.71 4,604,571 -2.89(-4.93%)
Feb 03, 2014 60.96 61.51 58.31 58.60 2,573,627 -1.68(-2.78%)
Jan 31, 2014 58.69 61.11 58.34 60.28 2,647,902 +0.33(+0.54%)
Jan 30, 2014 57.34 63.64 56.77 59.95 5,494,579 +2.96(+5.19%)
Jan 29, 2014 57.64 57.64 56.28 56.99 1,481,086 -0.65(-1.13%)
Jan 28, 2014 57.06 58.61 56.63 57.64 3,194,374 +0.73(+1.28%)
Jan 27, 2014 54.78 58.33 54.78 56.91 3,307,484 +2.48(+4.57%)
Jan 24, 2014 57.55 57.68 54.36 54.43 3,808,250 -3.31(-5.73%)
Jan 23, 2014 58.54 59.43 55.90 57.73 4,736,367 -0.42(-0.72%)
Jan 22, 2014 55.60 59.48 55.39 58.15 7,504,023 +3.37(+6.15%)
Jan 21, 2014 56.27 59.91 54.56 54.78 8,082,578 -1.47(-2.62%)
Jan 17, 2014 56.86 56.25 56.25 56.25 12,931,229 -3.77(-6.29%)
Jan 16, 2014 63.56 67.84 47.79 60.03 33,054,010 -21.54(-26.41%)
Jan 15, 2014 90.23 91.67 76.46 81.57 13,984,945 -15.04(-15.56%)
Jan 14, 2014 97.40 97.47 94.86 96.60 956,086 +0.33(+0.34%)
Jan 13, 2014 97.79 99.46 95.68 96.28 1,132,995 -1.18(-1.21%)
Jan 10, 2014 97.88 98.34 96.81 97.46 904,109 -0.17(-0.17%)
Jan 09, 2014 98.04 98.64 97.24 97.63 920,647 +0.05(+0.05%)
Jan 08, 2014 97.73 98.20 96.64 97.58 880,315 +0.12(+0.12%)
Jan 07, 2014 95.11 98.39 94.90 97.46 1,905,651 +3.13(+3.32%)
Jan 06, 2014 93.00 95.24 92.41 94.33 1,905,215 +0.60(+0.64%)
Jan 03, 2014 98.50 98.50 91.18 93.73 2,832,811 -4.01(-4.10%)
Jan 02, 2014 97.84 98.73 96.73 97.74 712,486 -0.11(-0.11%)
Dec 31, 2013 98.39 97.84 97.84 97.84 579,056 -0.29(-0.30%)
Dec 30, 2013 96.75 98.26 96.48 98.13 565,367 +1.15(+1.18%)
Dec 27, 2013 97.51 98.03 96.55 96.99 758,470 -0.43(-0.44%)
Dec 26, 2013 97.59 98.75 96.86 97.42 707,922 +0.08(+0.08%)
Dec 24, 2013 98.03 98.07 96.64 97.34 458,781 -0.81(-0.83%)
Dec 23, 2013 97.89 98.97 97.39 98.15 1,262,722 +1.60(+1.66%)
Dec 20, 2013 95.35 97.60 95.35 96.55 2,508,437 +1.22(+1.28%)
Dec 19, 2013 96.08 96.27 94.71 95.33 1,158,282 -0.75(-0.78%)
Dec 18, 2013 93.12 96.25 92.83 96.08 1,594,933 +2.96(+3.18%)
Dec 17, 2013 93.47 94.30 92.38 93.12 1,613,916 -0.77(-0.82%)
Dec 16, 2013 92.56 94.78 92.29 93.89 1,863,367 +1.91(+2.08%)
Dec 13, 2013 91.17 92.09 90.77 91.98 941,894 +0.80(+0.88%)
Dec 12, 2013 89.01 92.12 88.72 91.18 1,298,738 +2.32(+2.61%)
Dec 11, 2013 91.71 92.73 88.60 88.86 1,633,713 -2.85(-3.10%)
Dec 10, 2013 92.73 93.26 91.11 91.71 1,244,628 -1.39(-1.50%)
Dec 09, 2013 91.22 93.16 90.56 93.10 1,502,103 +1.83(+2.01%)
Dec 06, 2013 91.32 92.46 90.46 91.27 951,205 +0.62(+0.68%)
Dec 05, 2013 91.00 91.80 90.25 90.65 1,073,551 -0.50(-0.55%)
Dec 04, 2013 93.22 93.91 89.84 91.15 1,903,005 -2.26(-2.42%)
Dec 03, 2013 88.48 93.48 88.48 93.41 2,194,826 +4.92(+5.56%)
Dec 02, 2013 90.54 90.57 87.89 88.49 1,650,784 -2.00(-2.21%)
Nov 29, 2013 90.25 91.22 90.18 90.49 501,845 +0.34(+0.38%)
Nov 27, 2013 88.91 90.37 88.73 90.16 1,055,195 +1.13(+1.26%)
Nov 26, 2013 88.05 89.73 87.18 89.03 1,172,016 +1.41(+1.61%)
Nov 25, 2013 88.80 90.25 86.72 87.62 1,526,866 -1.14(-1.28%)
Nov 22, 2013 84.95 88.94 84.56 88.76 2,997,140 +4.49(+5.33%)
Nov 21, 2013 84.24 86.35 82.94 84.27 3,628,594 +3.05(+3.76%)
Nov 20, 2013 81.50 82.69 80.71 81.22 1,081,007 -0.03(-0.03%)
Nov 19, 2013 79.98 82.37 79.93 81.25 1,174,968 +1.27(+1.59%)
Nov 18, 2013 81.19 82.87 79.52 79.98 1,103,423 -0.57(-0.71%)
Nov 15, 2013 79.19 80.68 78.38 80.55 1,250,149 +1.42(+1.79%)
Nov 14, 2013 78.82 80.42 78.24 79.13 1,233,086 +0.54(+0.69%)
Nov 13, 2013 77.66 78.86 77.25 78.59 1,784,347 +0.79(+1.02%)
Nov 12, 2013 78.27 79.08 77.31 77.80 2,110,239 -0.57(-0.73%)
Nov 11, 2013 79.46 79.63 78.07 78.37 2,436,593 -1.32(-1.66%)
Nov 08, 2013 77.92 80.88 77.54 79.69 3,094,847 +2.07(+2.67%)
Nov 07, 2013 83.78 84.11 76.76 77.62 4,058,229 -5.97(-7.15%)
Nov 06, 2013 84.74 84.96 83.21 83.59 1,191,765 -1.05(-1.24%)
Nov 05, 2013 83.82 85.27 83.31 84.65 1,909,308 +0.47(+0.55%)
Nov 04, 2013 83.05 84.52 82.75 84.18 1,340,243 +1.31(+1.58%)
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.