Skip to main content

Nu Skin Enterprises (NY: NUS )

12.23 -0.19 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.27 39.92 38.69 38.78 3,008,501 -0.41(-1.06%)
Feb 27, 2017 38.91 39.64 38.69 39.20 1,987,795 +0.29(+0.74%)
Feb 24, 2017 37.86 39.87 37.67 38.91 4,238,840 +1.94(+5.25%)
Feb 23, 2017 37.66 37.86 36.87 36.96 820,172 -0.40(-1.07%)
Feb 22, 2017 37.29 38.23 37.29 37.36 1,052,563 +0.01(+0.02%)
Feb 21, 2017 37.76 38.04 37.28 37.36 1,436,534 -0.12(-0.31%)
Feb 17, 2017 37.47 37.47 37.47 0 -5.37(-12.53%)
Feb 16, 2017 42.73 42.90 42.10 42.84 1,345,681 +0.11(+0.25%)
Feb 15, 2017 42.36 42.73 42.14 42.73 628,322 +0.44(+1.05%)
Feb 14, 2017 41.54 42.41 41.33 42.29 790,520 +0.73(+1.76%)
Feb 13, 2017 41.68 41.72 41.41 41.56 636,352 +0.12(+0.30%)
Feb 10, 2017 41.22 41.65 40.70 41.44 615,215 +0.25(+0.60%)
Feb 09, 2017 40.70 41.37 40.70 41.19 388,695 +0.48(+1.18%)
Feb 08, 2017 40.60 40.77 40.27 40.70 477,308 -0.14(-0.34%)
Feb 07, 2017 40.84 41.32 40.70 40.84 426,714 +0.05(+0.11%)
Feb 06, 2017 40.53 41.40 40.43 40.80 639,410 +0.29(+0.71%)
Feb 03, 2017 40.32 40.77 40.26 40.51 267,428 +0.19(+0.48%)
Feb 02, 2017 40.32 40.85 40.02 40.32 452,369 -0.04(-0.10%)
Feb 01, 2017 40.63 40.63 39.69 40.36 345,348 +0.05(+0.12%)
Jan 31, 2017 40.04 40.32 39.31 40.31 317,767 +0.21(+0.52%)
Jan 30, 2017 40.08 40.15 39.12 40.10 342,332 -0.14(-0.35%)
Jan 27, 2017 40.32 40.32 39.87 40.24 253,753 -0.01(-0.02%)
Jan 26, 2017 40.42 40.73 40.05 40.25 371,516 -0.32(-0.79%)
Jan 25, 2017 40.29 40.62 40.28 40.56 378,067 +0.39(+0.97%)
Jan 24, 2017 39.69 40.25 39.45 40.18 525,185 +0.57(+1.43%)
Jan 23, 2017 39.86 40.06 39.31 39.61 572,954 -0.30(-0.74%)
Jan 20, 2017 39.59 40.40 39.37 39.90 508,167 +0.37(+0.94%)
Jan 19, 2017 40.11 40.11 39.35 39.53 337,033 -0.56(-1.40%)
Jan 18, 2017 40.47 40.76 39.87 40.09 445,344 -0.27(-0.67%)
Jan 17, 2017 39.90 40.82 39.49 40.36 468,534 +0.47(+1.17%)
Jan 13, 2017 39.90 39.90 39.90 0 +0.71(+1.82%)
Jan 12, 2017 38.56 39.21 38.09 39.18 497,057 +0.61(+1.59%)
Jan 11, 2017 38.14 38.66 37.91 38.57 442,309 +0.59(+1.55%)
Jan 10, 2017 38.16 38.30 37.88 37.98 511,865 -0.16(-0.41%)
Jan 09, 2017 38.68 38.75 38.08 38.13 493,175 -0.61(-1.58%)
Jan 06, 2017 37.99 39.03 37.69 38.75 730,935 +0.90(+2.38%)
Jan 05, 2017 38.53 38.53 37.64 37.85 662,856 -0.67(-1.73%)
Jan 04, 2017 38.09 38.71 37.94 38.51 781,405 +0.62(+1.64%)
Jan 03, 2017 37.32 38.01 36.98 37.89 600,998 +0.77(+2.07%)
Dec 30, 2016 37.12 37.12 37.12 0 -0.54(-1.44%)
Dec 29, 2016 37.74 38.00 37.38 37.67 316,421 +0.02(+0.04%)
Dec 28, 2016 38.30 38.31 37.63 37.65 282,106 -0.64(-1.68%)
Dec 27, 2016 37.81 38.81 37.81 38.30 326,383 +0.50(+1.32%)
Dec 23, 2016 37.80 37.80 37.80 0 +0.01(+0.02%)
Dec 22, 2016 39.04 39.28 37.64 37.79 809,863 -1.22(-3.13%)
Dec 21, 2016 38.87 39.38 38.66 39.01 674,968 +0.06(+0.16%)
Dec 20, 2016 38.88 39.36 38.86 38.95 693,325 -0.12(-0.32%)
Dec 19, 2016 39.33 39.33 38.77 39.07 981,602 +0.02(+0.04%)
Dec 16, 2016 39.16 39.39 38.86 39.06 1,960,895 -0.10(-0.26%)
Dec 15, 2016 38.55 39.30 38.42 39.16 864,503 +0.56(+1.45%)
Dec 14, 2016 38.92 39.32 38.51 38.60 795,035 -0.36(-0.92%)
Dec 13, 2016 38.85 39.52 38.74 38.96 1,182,162 +0.44(+1.15%)
Dec 12, 2016 38.71 39.17 38.06 38.51 1,030,502 -0.68(-1.74%)
Dec 09, 2016 38.40 39.37 38.04 39.20 1,425,142 +0.88(+2.29%)
Dec 08, 2016 36.90 38.58 36.33 38.32 2,309,733 +1.14(+3.07%)
Dec 07, 2016 39.35 39.35 36.01 37.18 3,098,688 -2.88(-7.20%)
Dec 06, 2016 40.06 40.25 39.44 40.06 952,957 +0.04(+0.10%)
Dec 05, 2016 39.44 40.24 39.21 40.02 1,254,998 +0.77(+1.96%)
Dec 02, 2016 38.85 39.62 38.65 39.25 996,246 +0.23(+0.58%)
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.