Nu Skin Enterprises, Inc. Historical Stock Prices

NUS 
$39.65
*  
0.19
0.48%
Get NUS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NUS now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.96  40.145  39.52  39.65 849,625
07/31/2015 39.99 40.145 39.52 39.65 849,625
07/30/2015 39.77 39.96 39.43 39.84 321,275
07/29/2015 39.45 40.58 39.23 39.97 685,165
07/28/2015 38.85 39.76 38.39 39.52 734,272
07/27/2015 38.5 39.27 38 38.73 648,141
07/24/2015 40.37 40.37 38.51 38.68 1,287,729
07/23/2015 40.04 40.55 39.935 40.4 515,003
07/22/2015 39.92 40.25 39.36 40.01 826,411
07/21/2015 39.29 40.34 38.65 40.1 803,038
07/20/2015 39.95 39.97 39.11 39.25 780,310
07/17/2015 41.8 41.82 40.07 40.15 788,357
07/16/2015 41.85 42.1 41.26 41.87 759,923
07/15/2015 42.01 42.42 41 41.51 961,579
07/14/2015 42.65 43.12 41.73 42.18 851,772
07/13/2015 41.91 42.98 41.7 42.55 874,666
07/10/2015 42.05 42.62 41.55 41.62 864,482
07/09/2015 43.22 43.79 41.63 41.81 1,416,796
07/08/2015 45 45.2 43.1 43.22 1,422,212
07/07/2015 45.86 45.96 44.34 45.46 969,988
07/06/2015 47.25 47.25 45.76 45.85 903,235
07/02/2015 47 47.9625 46.73 47.54 983,670
07/01/2015 47.53 47.6899 46.54 46.92 919,345
06/30/2015 48.14 48.17 47.02 47.13 655,805
06/29/2015 48.31 48.4699 47.17 47.84 826,461
06/26/2015 48.77 48.8 48.05 48.5 1,497,605
06/25/2015 49.22 49.23 48.58 48.71 484,196
06/24/2015 49.54 49.86 49 49.01 462,077
06/23/2015 50.25 50.3799 49.37 49.5 647,728
06/22/2015 50.26 50.46 49.76 50.06 646,118
06/19/2015 50.62 50.67 50.17 50.17 1,413,047
06/18/2015 50.92 51.19 50.33 50.69 490,426
06/17/2015 50.5 51.27 50.5 50.84 401,373
06/16/2015 50.27 50.47 49.73 50.44 403,352
06/15/2015 50.2 50.59 49.84 50.17 344,481
06/12/2015 50.6 50.95 50.21 50.28 478,816
06/11/2015 51.21 51.65 50.37 50.72 605,891
06/10/2015 51.2 51.63 50.87 51.17 383,081
06/09/2015 50.52 51.35 50.3 50.88 616,469
06/08/2015 50.9 51.33 50.19 50.47 429,806
06/05/2015 50.53 51.59 49.65 50.84 811,742
06/04/2015 51.02 51.49 50.75 50.81 414,155
06/03/2015 51.14 52.0865 50.7434 51.13 402,482
06/02/2015 50.74 51.4 50.6 50.93 507,638
06/01/2015 50.58 51.3 49.75 50.88 496,487
05/29/2015 50.41 50.8 49.79 50.6 664,984
05/28/2015 50.6 51.09 49.7 50.45 904,766
05/27/2015 51.7 51.89 50.14 50.85 949,952
05/26/2015 52.54 52.77 51.34 51.71 662,784
05/22/2015 51.99 52.72 51.9025 52.44 373,341
05/21/2015 53.12 53.81 51.73 52 1,162,516
05/20/2015 52.46 53.2 51.9 53.12 1,045,876
05/19/2015 52 52.69 51.34 52.64 787,833
05/18/2015 51.6 52.44 51.01 51.82 1,104,657
05/15/2015 51.66 52.29 51.43 51.61 498,033
05/14/2015 52.07 52.39 51.4 51.6 977,654
05/13/2015 51.1 52.43 51 51.92 879,457
05/12/2015 50.56 52.04 50.38 51.1 1,134,576
05/11/2015 51.45 52.08 50.75 50.8 1,205,966
05/08/2015 54.79 55.15 51.3607 51.49 2,276,910
05/07/2015 48.17 54.53 47.5 53.99 5,154,460
05/06/2015 57.7 59.67 55.9513 59.27 2,156,781
05/05/2015 58.27 59.07 56.17 56.86 868,785
05/04/2015 59 59.67 57.61 58.23 587,880
05/01/2015 56.67 59.87 56.315 58.91 1,051,700
04/30/2015 58.5 58.66 56.05 56.55 910,059
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?