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 (%)
Nov 30, 2020 45.52 45.75 44.68 45.01 949,444 -0.87(-1.89%)
Nov 27, 2020 45.49 46.05 45.18 45.88 164,209 +0.38(+0.83%)
Nov 25, 2020 45.99 46.25 45.28 45.50 222,569 -0.84(-1.82%)
Nov 24, 2020 45.30 46.68 45.01 46.35 397,533 +1.29(+2.87%)
Nov 23, 2020 44.77 45.50 44.67 45.05 285,899 +0.82(+1.86%)
Nov 20, 2020 44.45 44.70 43.80 44.23 435,840 -0.32(-0.72%)
Nov 19, 2020 44.39 44.94 44.39 44.55 295,150 +0.29(+0.65%)
Nov 18, 2020 46.09 46.18 44.23 44.26 301,058 -1.72(-3.74%)
Nov 17, 2020 45.00 46.55 44.38 45.98 341,704 +0.74(+1.63%)
Nov 16, 2020 44.89 45.53 44.79 45.24 432,646 +0.41(+0.91%)
Nov 13, 2020 44.65 45.50 44.47 44.84 334,544 +0.22(+0.49%)
Nov 12, 2020 44.91 44.91 44.10 44.62 331,838 -0.36(-0.81%)
Nov 11, 2020 42.30 45.02 42.30 44.98 526,260 +3.16(+7.55%)
Nov 10, 2020 41.26 42.64 40.92 41.83 871,158 +1.23(+3.04%)
Nov 09, 2020 46.90 47.28 40.48 40.59 1,184,951 -5.67(-12.25%)
Nov 06, 2020 46.83 47.69 46.01 46.26 275,310 -0.80(-1.70%)
Nov 05, 2020 46.47 48.42 46.40 47.06 504,554 +1.10(+2.40%)
Nov 04, 2020 45.32 46.37 44.65 45.96 366,229 +0.69(+1.51%)
Nov 03, 2020 44.25 45.81 43.97 45.27 466,497 +1.52(+3.47%)
Nov 02, 2020 43.39 44.26 42.95 43.75 364,006 +0.93(+2.17%)
Oct 30, 2020 44.71 45.04 42.61 42.82 588,074 -2.26(-5.00%)
Oct 29, 2020 44.13 45.36 44.03 45.08 358,631 +0.67(+1.50%)
Oct 28, 2020 44.51 44.69 43.56 44.41 527,036 -0.81(-1.78%)
Oct 27, 2020 46.55 46.88 45.13 45.22 321,761 -1.33(-2.85%)
Oct 26, 2020 45.84 46.66 45.83 46.55 351,199 +0.20(+0.43%)
Oct 23, 2020 45.81 46.47 45.81 46.35 226,102 +0.78(+1.71%)
Oct 22, 2020 46.44 46.86 45.45 45.57 374,710 -0.63(-1.37%)
Oct 21, 2020 46.52 46.85 46.11 46.20 384,254 -0.14(-0.30%)
Oct 20, 2020 46.81 47.35 46.31 46.34 269,141 -0.45(-0.96%)
Oct 19, 2020 46.95 47.68 46.71 46.79 259,585 -0.21(-0.44%)
Oct 16, 2020 47.60 47.80 46.96 47.00 272,314 -0.60(-1.26%)
Oct 15, 2020 47.12 47.77 46.75 47.60 308,633 +0.03(+0.07%)
Oct 14, 2020 47.53 48.17 47.32 47.56 310,234 +0.25(+0.53%)
Oct 13, 2020 47.20 47.46 45.89 47.31 392,399 -0.36(-0.76%)
Oct 12, 2020 48.23 48.42 47.54 47.67 258,985 -0.16(-0.34%)
Oct 09, 2020 48.19 48.52 47.83 47.84 329,819 -0.01(-0.02%)
Oct 08, 2020 48.54 48.96 47.34 47.85 282,545 -0.68(-1.39%)
Oct 07, 2020 47.74 48.91 47.73 48.52 449,748 +1.14(+2.40%)
Oct 06, 2020 47.51 48.45 47.14 47.39 373,966 -0.23(-0.49%)
Oct 05, 2020 48.59 48.80 46.78 47.62 571,010 -1.06(-2.17%)
Oct 02, 2020 48.18 49.47 46.49 48.68 1,540,539 +4.27(+9.61%)
Oct 01, 2020 43.73 44.71 43.30 44.41 352,128 +0.95(+2.18%)
Sep 30, 2020 43.14 44.32 42.79 43.47 641,158 +1.02(+2.41%)
Sep 29, 2020 44.26 44.26 42.30 42.44 470,508 -1.67(-3.80%)
Sep 28, 2020 44.45 45.07 44.04 44.12 364,284 -0.03(-0.08%)
Sep 25, 2020 44.20 44.61 43.67 44.15 396,313 -0.19(-0.43%)
Sep 24, 2020 43.99 44.91 43.45 44.34 381,248 +0.26(+0.59%)
Sep 23, 2020 46.41 46.41 44.03 44.08 532,016 -2.20(-4.74%)
Sep 22, 2020 45.22 46.54 45.22 46.28 512,219 +0.88(+1.93%)
Sep 21, 2020 45.04 45.50 44.61 45.40 353,368 -0.37(-0.82%)
Sep 18, 2020 45.66 46.22 45.21 45.77 1,070,587 +0.09(+0.19%)
Sep 17, 2020 44.85 45.77 44.69 45.69 648,234 +0.29(+0.63%)
Sep 16, 2020 45.56 45.92 45.10 45.40 553,600 -0.09(-0.19%)
Sep 15, 2020 44.06 45.50 43.67 45.49 528,041 +1.94(+4.46%)
Sep 14, 2020 43.51 43.74 42.94 43.54 383,626 +0.37(+0.86%)
Sep 11, 2020 44.71 44.71 42.76 43.17 430,078 -0.95(-2.16%)
Sep 10, 2020 43.44 45.08 43.40 44.12 612,475 +0.95(+2.19%)
Sep 09, 2020 41.65 43.41 41.50 43.18 600,520 +1.67(+4.03%)
Sep 08, 2020 40.91 42.03 40.29 41.50 525,975 +0.34(+0.82%)
Sep 04, 2020 41.48 41.63 40.05 41.17 376,261 -0.02(-0.04%)
Sep 03, 2020 41.98 42.19 40.65 41.18 380,124 -0.68(-1.62%)
Sep 02, 2020 40.74 42.48 40.55 41.86 585,924 +0.23(+0.54%)
Sep 01, 2020 40.94 41.70 40.71 41.63 363,247 +0.62(+1.50%)
Aug 31, 2020 41.46 41.63 40.65 41.02 425,707 -0.36(-0.88%)
Aug 28, 2020 41.37 41.76 38.38 41.38 1,105,966 +0.50(+1.23%)
Aug 27, 2020 41.83 41.93 40.69 40.88 428,985 -0.62(-1.49%)
Aug 26, 2020 41.70 41.78 41.27 41.50 397,363 -0.20(-0.48%)
Aug 25, 2020 41.49 41.76 41.03 41.70 314,701 +0.53(+1.30%)
Aug 24, 2020 41.18 41.41 40.70 41.16 369,698 +0.22(+0.53%)
Aug 21, 2020 40.78 41.44 40.60 40.95 292,103 -0.03(-0.06%)
Aug 20, 2020 40.47 41.16 40.06 40.97 371,875 +0.34(+0.83%)
Aug 19, 2020 40.54 40.76 40.32 40.64 334,672 +0.02(+0.04%)
Aug 18, 2020 40.50 40.82 40.22 40.62 336,386 -0.07(-0.17%)
Aug 17, 2020 41.04 41.22 40.56 40.69 279,788 -0.22(-0.55%)
Aug 14, 2020 40.74 41.19 40.53 40.91 315,099 +0.00(+0.00%)
Aug 13, 2020 41.44 41.99 40.72 40.91 561,663 -0.44(-1.06%)
Aug 12, 2020 40.91 41.65 40.29 41.35 468,149 +0.55(+1.35%)
Aug 11, 2020 40.70 41.32 40.57 40.80 495,539 -0.11(-0.27%)
Aug 10, 2020 40.26 41.38 39.78 40.91 1,427,996 +0.69(+1.71%)
Aug 07, 2020 40.31 40.41 39.24 40.23 601,279 -0.32(-0.79%)
Aug 06, 2020 41.76 41.76 39.70 40.54 1,134,032 -0.18(-0.44%)
Aug 05, 2020 39.70 40.89 39.70 40.73 722,134 +1.10(+2.78%)
Aug 04, 2020 39.25 39.78 38.69 39.62 458,959 +0.19(+0.48%)
Aug 03, 2020 38.74 39.72 38.04 39.43 807,017 +0.82(+2.12%)
Jul 31, 2020 38.35 38.65 37.80 38.62 948,435 -0.05(-0.13%)
Jul 30, 2020 38.00 38.83 37.38 38.67 434,546 +0.22(+0.58%)
Jul 29, 2020 37.40 38.56 37.40 38.44 384,297 +1.07(+2.86%)
Jul 28, 2020 37.86 38.04 37.21 37.38 357,321 -0.47(-1.25%)
Jul 27, 2020 37.97 38.09 36.97 37.85 449,826 +0.21(+0.55%)
Jul 24, 2020 39.33 39.38 37.52 37.64 630,083 -1.83(-4.62%)
Jul 23, 2020 38.90 40.02 38.83 39.47 521,978 +0.38(+0.97%)
Jul 22, 2020 38.74 39.36 38.73 39.09 437,911 +0.34(+0.87%)
Jul 21, 2020 39.18 39.49 38.68 38.75 308,411 -0.16(-0.42%)
Jul 20, 2020 39.22 39.61 38.55 38.92 407,394 -0.40(-1.01%)
Jul 17, 2020 39.94 40.24 39.28 39.31 460,512 -0.37(-0.93%)
Jul 16, 2020 39.61 39.92 39.21 39.68 533,786 -0.17(-0.43%)
Jul 15, 2020 39.92 40.25 39.39 39.86 499,157 +0.60(+1.54%)
Jul 14, 2020 38.45 39.28 37.53 39.25 573,961 +0.73(+1.90%)
Jul 13, 2020 37.94 39.89 37.77 38.52 625,401 +1.07(+2.85%)
Jul 10, 2020 37.54 37.79 36.82 37.45 560,977 -0.13(-0.34%)
Jul 09, 2020 38.43 38.68 37.53 37.58 538,463 -0.66(-1.73%)
Jul 08, 2020 38.36 38.94 38.03 38.25 549,356 +0.09(+0.23%)
Jul 07, 2020 37.69 39.17 37.69 38.16 797,169 -0.09(-0.25%)
Jul 06, 2020 41.68 41.68 37.57 38.25 2,255,116 -3.09(-7.48%)
Jul 02, 2020 38.70 41.85 38.14 41.35 5,590,149 +8.24(+24.89%)
Jul 01, 2020 32.98 33.44 32.45 33.11 679,328 +0.19(+0.58%)
Jun 30, 2020 33.25 33.47 32.48 32.92 564,170 -0.44(-1.32%)
Jun 29, 2020 32.69 33.51 32.38 33.35 642,145 +0.99(+3.06%)
Jun 26, 2020 31.86 32.49 31.56 32.36 1,011,153 +0.51(+1.59%)
Jun 25, 2020 32.42 32.71 31.32 31.86 789,299 -0.78(-2.40%)
Jun 24, 2020 33.61 33.66 32.20 32.64 566,415 -0.73(-2.19%)
Jun 23, 2020 33.51 33.87 33.22 33.37 557,861 +0.22(+0.68%)
Jun 22, 2020 33.15 33.58 32.64 33.15 717,570 -0.05(-0.16%)
Jun 19, 2020 33.02 33.23 32.33 33.20 2,733,343 +0.47(+1.45%)
Jun 18, 2020 32.51 33.19 32.33 32.73 552,718 -0.05(-0.16%)
Jun 17, 2020 33.08 33.26 32.30 32.78 536,450 -0.16(-0.50%)
Jun 16, 2020 33.26 33.38 32.18 32.94 518,609 +0.64(+1.97%)
Jun 15, 2020 30.88 32.61 30.75 32.30 815,063 +0.50(+1.57%)
Jun 12, 2020 31.94 32.22 31.04 31.81 759,004 +0.88(+2.84%)
Jun 11, 2020 31.87 32.47 30.67 30.93 862,214 -2.21(-6.68%)
Jun 10, 2020 33.75 33.75 32.55 33.14 730,697 -0.71(-2.09%)
Jun 09, 2020 34.58 34.61 33.67 33.85 628,719 -1.14(-3.25%)
Jun 08, 2020 34.44 35.16 34.15 34.98 675,075 +0.94(+2.76%)
Jun 05, 2020 34.34 34.71 33.95 34.04 768,411 +0.22(+0.66%)
Jun 04, 2020 33.25 34.22 33.25 33.82 1,218,351 +0.45(+1.34%)
Jun 03, 2020 32.46 33.72 32.46 33.37 728,079 +1.29(+4.03%)
Jun 02, 2020 32.37 32.72 31.62 32.08 1,074,898 -0.13(-0.40%)
Jun 01, 2020 31.98 32.55 31.76 32.21 578,103 +0.20(+0.62%)
May 29, 2020 31.81 32.35 31.36 32.01 568,062 +0.30(+0.95%)
May 28, 2020 32.86 32.87 31.57 31.71 544,335 -0.97(-2.96%)
May 27, 2020 31.72 32.75 31.22 32.68 779,459 +1.40(+4.47%)
May 26, 2020 31.49 32.06 31.21 31.28 741,383 +1.03(+3.41%)
May 22, 2020 30.37 30.62 30.15 30.25 515,380 -0.25(-0.81%)
May 21, 2020 30.75 31.20 30.45 30.50 796,324 -0.29(-0.94%)
May 20, 2020 30.79 31.52 30.53 30.79 619,608 +0.68(+2.27%)
May 19, 2020 30.05 31.10 29.59 30.10 736,797 +0.03(+0.09%)
May 18, 2020 29.84 30.44 29.40 30.08 1,647,003 +1.15(+3.98%)
May 15, 2020 27.69 29.29 27.41 28.93 1,611,474 +0.98(+3.51%)
May 14, 2020 27.61 28.25 26.69 27.95 965,419 -0.14(-0.49%)
May 13, 2020 28.46 28.46 27.63 28.08 965,688 -0.65(-2.26%)
May 12, 2020 29.32 29.81 28.61 28.73 801,623 -0.38(-1.29%)
May 11, 2020 30.46 30.50 29.03 29.11 929,845 -1.45(-4.74%)
May 08, 2020 30.25 30.97 29.49 30.56 1,288,452 +0.64(+2.14%)
May 07, 2020 26.68 29.95 26.18 29.92 3,495,735 +6.52(+27.88%)
May 06, 2020 23.43 23.75 22.87 23.39 724,957 +0.09(+0.37%)
May 05, 2020 24.41 24.41 23.20 23.31 863,493 -0.01(-0.04%)
May 04, 2020 23.07 23.44 22.54 23.32 815,559 +0.07(+0.29%)
May 01, 2020 24.49 24.57 22.95 23.25 806,968 -1.65(-6.64%)
Apr 30, 2020 24.72 25.14 24.10 24.90 1,087,857 +0.26(+1.04%)
Apr 29, 2020 24.33 24.77 23.97 24.65 1,714,774 +0.73(+3.07%)
Apr 28, 2020 23.57 24.27 23.27 23.91 1,049,107 +0.84(+3.66%)
Apr 27, 2020 22.59 23.54 22.44 23.07 905,252 +0.63(+2.81%)
Apr 24, 2020 21.87 22.70 21.83 22.44 975,165 +0.59(+2.69%)
Apr 23, 2020 21.53 22.49 21.49 21.85 840,581 +0.31(+1.42%)
Apr 22, 2020 21.46 21.73 20.79 21.54 788,466 +0.60(+2.85%)
Apr 21, 2020 20.04 21.16 19.81 20.95 1,316,148 +0.56(+2.76%)
Apr 20, 2020 20.56 21.43 20.19 20.39 1,000,146 -0.79(-3.74%)
Apr 17, 2020 20.34 21.31 20.20 21.18 2,515,443 +1.23(+6.15%)
Apr 16, 2020 19.89 20.11 19.25 19.95 747,345 +0.06(+0.30%)
Apr 15, 2020 20.12 20.50 19.35 19.89 1,093,378 -1.00(-4.78%)
Apr 14, 2020 20.89 21.15 19.92 20.89 987,151 +0.52(+2.55%)
Apr 13, 2020 19.16 20.57 18.63 20.37 1,038,826 +1.47(+7.76%)
Apr 09, 2020 19.87 20.43 18.83 18.90 1,241,652 -0.37(-1.90%)
Apr 08, 2020 18.83 19.35 18.57 19.27 887,136 +0.63(+3.39%)
Apr 07, 2020 18.98 19.22 18.27 18.64 1,291,903 +0.91(+5.15%)
Apr 06, 2020 19.13 19.58 17.32 17.73 1,627,143 -1.08(-5.76%)
Apr 03, 2020 17.20 18.88 17.06 18.81 1,225,232 +1.79(+10.52%)
Apr 02, 2020 17.47 18.21 16.70 17.02 1,497,242 -0.48(-2.73%)
Apr 01, 2020 17.90 18.09 17.02 17.49 893,469 -1.13(-6.09%)
Mar 31, 2020 17.73 18.65 17.73 18.63 1,156,175 +0.81(+4.55%)
Mar 30, 2020 18.62 18.76 17.49 17.82 1,041,979 -0.80(-4.30%)
Mar 27, 2020 18.67 18.93 17.90 18.62 694,720 -0.61(-3.15%)
Mar 26, 2020 18.66 19.40 18.37 19.23 1,066,184 +0.81(+4.40%)
Mar 25, 2020 17.90 18.97 16.69 18.42 1,820,721 +0.76(+4.30%)
Mar 24, 2020 17.02 17.95 16.85 17.66 1,294,577 +1.76(+11.05%)
Mar 23, 2020 16.45 16.83 15.15 15.90 1,537,552 -0.94(-5.57%)
Mar 20, 2020 17.12 18.89 16.20 16.84 2,364,019 +0.03(+0.20%)
Mar 19, 2020 10.60 17.02 10.60 16.80 2,526,817 +6.13(+57.43%)
Mar 18, 2020 11.94 12.06 10.49 10.67 2,066,288 -1.45(-11.96%)
Mar 17, 2020 15.41 15.69 11.77 12.12 3,051,244 -3.09(-20.29%)
Mar 16, 2020 15.77 16.76 15.02 15.21 2,321,320 -1.45(-8.70%)
Mar 13, 2020 16.82 16.89 15.93 16.66 1,674,577 +0.66(+4.10%)
Mar 12, 2020 16.86 17.02 15.62 16.00 2,238,108 -1.95(-10.87%)
Mar 11, 2020 18.93 19.10 17.60 17.96 2,034,239 -1.39(-7.18%)
Mar 10, 2020 20.42 20.59 18.65 19.34 1,793,888 -0.50(-2.53%)
Mar 09, 2020 19.61 20.21 19.58 19.85 1,394,292 -1.49(-6.99%)
Mar 06, 2020 20.55 21.81 20.54 21.34 1,488,552 +0.09(+0.40%)
Mar 05, 2020 21.61 21.76 20.75 21.25 1,383,576 -0.55(-2.50%)
Mar 04, 2020 21.52 21.89 21.10 21.80 1,526,641 +0.66(+3.15%)
Mar 03, 2020 21.21 22.36 20.80 21.14 1,230,450 +0.03(+0.16%)
Mar 02, 2020 21.05 21.14 20.46 21.10 2,550,252 +0.20(+0.94%)
Feb 28, 2020 20.64 21.32 20.49 20.91 1,944,349 -0.18(-0.85%)
Feb 27, 2020 21.31 21.87 20.44 21.08 1,695,731 -0.40(-1.85%)
Feb 26, 2020 22.51 22.74 21.27 21.48 1,675,821 -0.83(-3.73%)
Feb 25, 2020 23.86 24.04 22.25 22.31 1,219,824 -1.51(-6.35%)
Feb 24, 2020 24.37 24.45 23.48 23.82 1,049,646 -1.24(-4.96%)
Feb 21, 2020 24.82 25.40 24.67 25.07 819,455 +0.04(+0.17%)
Feb 20, 2020 24.53 25.30 24.45 25.03 806,107 +0.39(+1.57%)
Feb 19, 2020 25.17 25.52 24.51 24.64 1,078,365 -0.43(-1.71%)
Feb 18, 2020 25.62 25.93 24.82 25.07 1,278,462 -0.51(-2.00%)
Feb 14, 2020 25.25 26.69 25.25 25.58 1,784,614 +0.40(+1.60%)
Feb 13, 2020 24.47 26.76 24.44 25.18 3,944,911 -4.89(-16.26%)
Feb 12, 2020 29.27 30.19 29.00 30.07 992,436 +0.98(+3.38%)
Feb 11, 2020 29.34 29.44 28.72 29.08 463,377 -0.08(-0.26%)
Feb 10, 2020 29.43 29.91 29.01 29.16 547,764 -0.45(-1.50%)
Feb 07, 2020 30.07 30.18 29.57 29.60 379,492 -0.62(-2.06%)
Feb 06, 2020 30.81 30.94 29.86 30.23 511,044 -0.24(-0.80%)
Feb 05, 2020 29.65 30.70 29.65 30.47 624,175 +1.24(+4.25%)
Feb 04, 2020 28.63 29.62 28.47 29.23 663,974 +0.92(+3.23%)
Feb 03, 2020 27.46 28.47 27.42 28.31 663,505 +0.93(+3.41%)
Jan 31, 2020 28.61 28.61 27.32 27.38 680,419 -1.35(-4.71%)
Jan 30, 2020 27.97 28.81 27.74 28.73 593,046 +0.64(+2.27%)
Jan 29, 2020 29.02 29.16 28.03 28.09 584,636 -0.93(-3.21%)
Jan 28, 2020 29.80 29.86 28.98 29.02 619,718 -0.57(-1.93%)
Jan 27, 2020 30.10 30.28 29.57 29.60 748,604 -0.99(-3.24%)
Jan 24, 2020 31.75 31.87 30.26 30.59 1,300,844 -1.12(-3.52%)
Jan 23, 2020 31.96 32.26 31.54 31.70 1,069,631 -0.26(-0.81%)
Jan 22, 2020 34.07 34.21 31.90 31.96 956,742 -1.89(-5.58%)
Jan 21, 2020 35.61 35.61 33.72 33.85 714,699 -1.70(-4.77%)
Jan 17, 2020 35.85 36.10 35.38 35.55 401,990 -0.16(-0.45%)
Jan 16, 2020 35.46 36.24 35.46 35.71 800,290 +0.47(+1.34%)
Jan 15, 2020 34.04 35.24 33.85 35.24 655,051 +1.29(+3.81%)
Jan 14, 2020 34.28 34.46 33.75 33.95 802,349 -0.32(-0.93%)
Jan 13, 2020 34.32 34.85 34.11 34.27 403,268 +0.00(+0.00%)
Jan 10, 2020 34.31 34.57 34.02 34.27 310,569 -0.03(-0.07%)
Jan 09, 2020 34.01 34.44 33.64 34.29 374,839 +0.36(+1.06%)
Jan 08, 2020 33.44 34.14 33.44 33.93 353,346 +0.50(+1.51%)
Jan 07, 2020 33.77 33.86 33.30 33.43 330,670 -0.24(-0.70%)
Jan 06, 2020 33.65 34.01 33.28 33.66 684,813 -0.26(-0.77%)
Jan 03, 2020 33.62 34.11 33.22 33.92 348,780 -0.04(-0.12%)
Jan 02, 2020 34.52 34.52 33.53 33.96 372,584 -0.46(-1.34%)
Dec 31, 2019 33.85 34.64 33.75 34.43 338,900 +0.39(+1.14%)
Dec 30, 2019 34.11 34.22 33.80 34.04 269,908 -0.02(-0.05%)
Dec 27, 2019 34.11 34.12 33.68 34.06 336,162 +0.07(+0.20%)
Dec 26, 2019 34.06 34.24 33.85 33.99 249,999 +0.16(+0.47%)
Dec 24, 2019 34.15 34.15 33.54 33.83 108,324 -0.27(-0.79%)
Dec 23, 2019 34.34 34.44 34.01 34.10 572,910 -0.18(-0.51%)
Dec 20, 2019 34.09 34.40 33.81 34.27 1,265,966 +0.34(+0.99%)
Dec 19, 2019 33.33 33.96 33.12 33.94 568,448 +0.75(+2.25%)
Dec 18, 2019 32.89 33.30 32.89 33.19 966,838 +0.27(+0.82%)
Dec 17, 2019 33.20 33.20 32.71 32.92 530,434 -0.22(-0.66%)
Dec 16, 2019 32.97 33.56 32.77 33.14 624,531 +0.45(+1.36%)
Dec 13, 2019 33.00 33.00 32.44 32.70 250,693 -0.22(-0.66%)
Dec 12, 2019 31.91 33.12 31.84 32.91 368,827 +1.03(+3.24%)
Dec 11, 2019 32.04 32.38 31.78 31.88 200,961 +0.06(+0.18%)
Dec 10, 2019 31.91 32.22 31.68 31.82 519,566 +0.00(+0.00%)
Dec 09, 2019 32.28 32.28 31.65 31.82 332,391 -0.34(-1.07%)
Dec 06, 2019 31.92 32.34 31.87 32.17 362,231 +0.50(+1.57%)
Dec 05, 2019 31.68 31.98 31.41 31.67 261,098 -0.11(-0.34%)
Dec 04, 2019 31.59 32.45 31.59 31.78 462,717 +0.10(+0.32%)
Dec 03, 2019 31.70 31.70 30.85 31.68 474,115 -0.22(-0.68%)
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.