Nu Skin Enterprises, Inc. Historical Stock Prices

NUS 
$42.86
*  
0.22
0.52%
Get NUS Alerts
*Delayed - data as of Jan. 27, 2015 13:06 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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
13:06  42.24  42.95  41.61  42.86 182,688
01/26/2015 42.74 43.21 41.81 42.64 578,615
01/23/2015 45.04 45.09 42 42.52 1,040,811
01/22/2015 44.16 45.44 43.27 45.06 1,070,874
01/21/2015 43 44.5 43 44.16 558,697
01/20/2015 43.15 43.29 42 43.05 890,747
01/16/2015 42.24 43.17 42 43.04 692,802
01/15/2015 41.7 42.6 41.65 42.36 603,148
01/14/2015 40.16 41.8 39.92 41.65 811,483
01/13/2015 41.02 42 39.9 40.96 975,517
01/12/2015 41.61 41.61 39.9 40.84 737,399
01/09/2015 42.58 42.95 40.75 41.61 787,869
01/08/2015 40.7 42.84 40.65 42.48 841,776
01/07/2015 40.26 40.95 39.26 40.3 776,721
01/06/2015 41.13 41.78 39.36 40.14 887,241
01/05/2015 42.09 42.24 40.49 41.1 809,403
01/02/2015 43.8 43.987 42.01 42.24 543,122
12/31/2014 44.28 44.368 43.6 43.7 651,795
12/30/2014 45.64 45.97 43.76 44.28 725,145
12/29/2014 45.95 46.85 45.65 45.74 701,105
12/26/2014 45.07 46.4 44.96 46.01 458,337
12/24/2014 44.5 45.41 44.46 45.27 385,914
12/23/2014 43.38 44.87 43.36 44.49 769,975
12/22/2014 43.7 43.89 42.2 43.27 886,630
12/19/2014 41.52 43.69 41.52 43.55 1,423,646
12/18/2014 39.83 41.52 39.74 41.52 1,259,213
12/17/2014 39.15 39.68 38.8101 39.51 1,236,088
12/16/2014 38.66 39.9 38.5 39.07 1,280,725
12/15/2014 40.22 40.7 38.4 38.74 1,847,520
12/12/2014 41.64 43.46 40.115 40.16 1,886,631
12/11/2014 44.04 44.98 42.81 42.94 884,176
12/10/2014 44.62 45.29 43.55 43.95 588,724
12/09/2014 46.41 46.72 44.56 44.89 846,486
12/08/2014 44.6 47.26 44.3978 46.58 1,442,935
12/05/2014 42.7 45 42.21 44.73 1,131,022
12/04/2014 42 42.62 41.51 42.62 722,567
12/03/2014 41.8 42.69 41.09 42 963,650
12/02/2014 41.77 43.24 41.685 41.87 737,513
12/01/2014 41.8 42.48 41.38 41.63 935,717
11/28/2014 42 42.29 41.5 41.8 371,822
11/26/2014 41.9 43.23 41.3 41.83 973,078
11/25/2014 41.49 42.49 41.432 41.9 724,334
11/24/2014 41.2 42 41.2 41.86 610,951
11/21/2014 40.43 41.36 40.43 41.16 991,817
11/20/2014 39.94 41 39.659 40.14 796,638
11/19/2014 38.77 40.16 38.67 39.97 1,021,405
11/18/2014 38.44 39.8 38.27 39.28 1,500,310
11/17/2014 39.31 40.48 38.12 38.28 1,541,958
11/14/2014 39.8 39.88 38.65 39.4 1,272,345
11/13/2014 40.5 40.87 39.2 39.72 1,667,794
11/12/2014 40.08 41.13 40 40.37 1,527,587
11/11/2014 41.73 42.11 40.01 40.19 1,221,017
11/10/2014 40.6 42.87 40.59 41.64 1,893,568
11/07/2014 40.83 40.88 39.5 40.5 2,259,357
11/06/2014 43.84 44.49 39.6273 40.55 3,772,594
11/05/2014 39.63 44.63 39.46 43.76 9,302,358
11/04/2014 50.74 52.48 49.28 50.42 2,760,821
11/03/2014 53 54.41 52.1 52.27 1,550,286
10/31/2014 53.2 54.134 52.01 52.83 1,177,735
10/30/2014 48.86 53.9 48.84 52.82 2,115,312
10/29/2014 49.48 49.5 48.1 48.94 1,006,876
10/28/2014 47.79 49.49 47.79 49.46 1,292,980
10/27/2014 49.22 49.38 47.34 47.66 1,022,878
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?