NUS: Historical Prices for NU SKIN ENT INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.67	26.29	25.58	26.00	497,500	26.00
19-Nov-09	26.71	26.75	25.50	25.82	648,400	25.82
18-Nov-09	26.57	26.87	26.45	26.79	536,400	26.79
17-Nov-09	26.48	26.82	26.00	26.49	1,022,000	26.49
16-Nov-09	25.39	26.22	25.37	26.15	857,000	26.15
13-Nov-09	25.63	25.63	24.69	25.28	1,257,700	25.28
12-Nov-09	25.65	26.17	25.30	25.48	951,500	25.48
11-Nov-09	26.52	27.10	26.16	26.33	1,225,700	26.33
10-Nov-09	25.94	26.64	25.76	26.23	1,100,300	26.23
9-Nov-09	25.35	26.05	25.17	25.76	890,100	25.76
6-Nov-09	24.78	25.36	24.72	25.00	449,300	25.00
5-Nov-09	24.61	25.06	24.60	25.06	732,800	25.06
4-Nov-09	24.84	25.17	24.48	24.52	936,200	24.52
3-Nov-09	23.74	24.68	23.74	24.63	1,128,200	24.63
2-Nov-09	23.17	23.80	22.77	23.79	897,100	23.79
30-Oct-09	23.49	23.89	22.70	22.76	807,500	22.76
29-Oct-09	23.28	23.69	22.12	23.68	1,487,700	23.68
28-Oct-09	23.63	23.63	22.84	23.07	1,187,800	23.07
27-Oct-09	24.06	24.39	23.50	23.64	697,500	23.64
26-Oct-09	23.85	24.37	23.61	23.91	938,200	23.91
23-Oct-09	23.98	24.10	23.43	23.65	600,700	23.65
22-Oct-09	23.58	24.07	23.22	23.97	679,800	23.97
21-Oct-09	24.56	24.56	23.19	23.60	1,458,000	23.60
20-Oct-09	23.65	24.92	22.78	24.15	2,016,300	24.15
19-Oct-09	21.58	22.00	21.58	21.94	566,500	21.94
16-Oct-09	21.44	21.74	21.24	21.45	434,900	21.45
15-Oct-09	21.10	21.44	20.85	21.36	642,700	21.36
14-Oct-09	21.57	21.62	21.04	21.19	290,300	21.19
13-Oct-09	21.41	21.46	21.04	21.20	442,700	21.20
12-Oct-09	21.52	21.84	21.26	21.26	589,800	21.26
9-Oct-09	21.10	21.77	20.95	21.26	757,000	21.26
8-Oct-09	20.18	20.62	20.01	20.20	471,100	20.20
7-Oct-09	20.18	20.45	19.95	20.10	667,200	20.10
6-Oct-09	20.71	20.71	19.82	20.14	871,800	20.14
5-Oct-09	19.74	20.62	19.28	20.51	885,300	20.51
2-Oct-09	18.29	19.92	18.23	19.52	1,173,000	19.52
1-Oct-09	18.49	18.56	18.26	18.31	514,600	18.31
30-Sep-09	18.46	18.61	18.00	18.53	567,600	18.53
29-Sep-09	18.25	18.52	18.02	18.33	260,600	18.33
28-Sep-09	17.91	18.27	17.75	18.11	240,900	18.11
25-Sep-09	17.85	18.02	17.65	17.77	181,500	17.77
24-Sep-09	18.00	18.13	17.76	17.85	157,800	17.85
23-Sep-09	18.02	18.19	17.86	17.88	255,100	17.88
22-Sep-09	18.03	18.20	17.88	18.02	166,800	18.02
21-Sep-09	18.07	18.15	17.92	17.96	204,300	17.96
18-Sep-09	18.07	18.34	17.80	18.18	281,500	18.18
17-Sep-09	18.16	18.46	18.00	18.03	211,000	18.03
16-Sep-09	18.00	18.13	17.93	18.13	169,200	18.13
15-Sep-09	18.04	18.10	17.89	17.98	144,400	17.98
14-Sep-09	17.69	18.04	17.69	18.04	211,800	18.04
11-Sep-09	17.92	18.08	17.72	17.76	220,600	17.76
10-Sep-09	17.90	17.95	17.70	17.92	182,600	17.92
9-Sep-09	17.21	17.83	17.21	17.81	230,800	17.81
8-Sep-09	17.14	17.30	17.10	17.30	170,700	17.30
4-Sep-09	16.90	17.06	16.75	17.05	210,500	17.05
3-Sep-09	16.90	16.98	16.70	16.86	152,700	16.86
2-Sep-09	16.84	16.99	16.79	16.87	219,800	16.87
1-Sep-09	17.20	17.34	16.82	16.84	314,500	16.84
31-Aug-09	17.27	17.34	17.16	17.25	388,400	17.25
28-Aug-09	17.50	17.60	17.25	17.38	332,900	17.38
27-Aug-09	17.59	17.64	16.99	17.30	723,000	17.30
26-Aug-09	17.79	17.95	17.58	17.64	272,700	17.64
26-Aug-09	$ 0.115 Dividend
25-Aug-09	18.05	18.08	17.80	17.87	289,600	17.76
24-Aug-09	18.09	18.09	17.91	18.01	226,200	17.89
21-Aug-09	18.13	18.13	17.90	18.03	440,700	17.91
20-Aug-09	18.00	18.00	17.88	18.00	112,300	17.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions