Nu Skin Enterprises, Inc. Historical Stock Prices

NUS 
$42.81
*  
0.95
2.17%
Get NUS Alerts
*Delayed - data as of Oct. 2, 2014 12:50 ET  -  Find a broker to begin trading NUS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    NUS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:50  43.82  44.03  42.45  42.81 532,236
10/01/2014 44.62 44.91 43.58 43.76 1,498,832
09/30/2014 44.38 45.62 44.14 45.03 1,292,833
09/29/2014 44.09 44.53 43.4 44.23 1,096,109
09/26/2014 43.32 44.5901 43.32 44.53 1,182,150
09/25/2014 43.37 43.58 43.03 43.36 794,401
09/24/2014 44.1 44.9 43.24 43.68 1,359,831
09/23/2014 41.94 44.49 41.58 44.07 1,931,880
09/22/2014 43.12 43.69 41.4 42.19 1,365,130
09/19/2014 44.3 44.7032 42.09 43.27 1,350,079
09/18/2014 43.43 45.06 43.35 44.09 1,956,020
09/17/2014 41 43.85 40.835 43.34 2,328,193
09/16/2014 40.66 41.09 40.06 40.96 1,004,874
09/15/2014 41.5 41.7699 40.38 40.76 990,534
09/12/2014 41.23 41.8 41.02 41.5 955,417
09/11/2014 40.92 41.6 40.7 41.31 890,731
09/10/2014 41.5 41.585 40.2001 41.19 1,667,679
09/09/2014 41.99 42.81 41.56 41.79 1,794,484
09/08/2014 41.71 42.28 41.56 42.19 1,170,559
09/05/2014 42.01 42.46 41.6 41.98 1,227,008
09/04/2014 42 42.51 41.77 42.01 1,365,174
09/03/2014 41.96 44.72 41.62 41.95 1,762,629
09/02/2014 43.46 43.99 41.5 42.42 5,473,495
08/29/2014 45.18 45.59 44.14 44.72 2,166,604
08/28/2014 46.58 46.59 45.03 45.29 1,558,383
08/27/2014 46.99 47 46.08 46.78 1,938,328
08/26/2014 49.37 49.97 46.72 46.75 2,544,499
08/25/2014 49.69 50.53 49.09 49.37 1,227,011
08/22/2014 48.41 50.02 48.29 49.69 1,271,797
08/21/2014 49.21 49.21 48.18 48.24 1,398,336
08/20/2014 49.08 49.827 48.9436 49.21 1,223,129
08/19/2014 49.6 49.91 48.66 49.58 1,223,721
08/18/2014 50.47 51.2 49.27 49.59 2,549,195
08/15/2014 48.54 50.22 48.53 50.22 1,604,881
08/14/2014 48.1 48.66 47.73 48.66 1,355,596
08/13/2014 48.24 49.2595 47.39 48.03 1,673,313
08/12/2014 49.5 49.75 48.1 48.72 1,191,554
08/11/2014 48.57 50.3 48.57 49.59 1,620,722
08/08/2014 48 48.55 47.26 48.01 1,204,957
08/07/2014 46.07 48.73 46.07 47.86 3,127,548
08/06/2014 50.82 51.61 43.5 46.52 11,950,230
08/05/2014 58.11 58.14 56.69 57.92 1,776,573
08/04/2014 59.45 60.03 58.0025 58.23 1,317,788
08/01/2014 58.68 59.76 58.5 59.03 1,358,622
07/31/2014 60.36 60.77 58.45 58.69 1,425,913
07/30/2014 61.56 61.56 60.56 60.64 643,103
07/29/2014 61.19 62.2499 61.03 61.2 745,296
07/28/2014 62.55 63.58 62.14 62.2 706,001
07/25/2014 63.51 63.67 62.45 62.66 491,083
07/24/2014 63.36 64.14 63.05 63.64 630,120
07/23/2014 63.75 63.92 62.65 62.91 839,057
07/22/2014 60.39 64.42 60.3 63.67 2,106,721
07/21/2014 62.53 62.53 60.52 60.64 2,106,164
07/18/2014 62.55 62.8 60.8 62.38 3,666,794
07/17/2014 67.96 67.98 66.36 66.51 930,172
07/16/2014 69.84 70.3 67.3 67.98 1,231,295
07/15/2014 70.15 70.99 69.62 69.67 841,727
07/14/2014 69.92 70.79 69.39 69.96 701,841
07/11/2014 71.11 71.8 69.62 69.78 844,998
07/10/2014 70.5 71.27 69 71.07 1,366,011
07/09/2014 70.51 72.2 70.51 71.64 566,553
07/08/2014 72.79 73.12 70.05 70.71 1,205,422
07/07/2014 73.13 73.49 72.56 72.78 454,901
07/03/2014 72.45 73.56 72.45 73.14 432,685
07/02/2014 73.69 74 72.19 72.37 902,061
07/01/2014 74.05 74.38 72.81 73.48 718,962
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?