NUS: Historical Prices for NU SKIN ENT INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	26.73	26.73	25.65	26.13	460,800	26.13
8-Feb-10	26.17	26.69	25.87	26.01	555,700	26.01
5-Feb-10	25.70	26.15	25.30	26.11	646,800	26.11
4-Feb-10	25.79	26.95	24.86	25.72	1,695,300	25.72
3-Feb-10	24.93	24.99	24.44	24.96	593,400	24.96
2-Feb-10	23.50	24.90	23.50	24.84	865,200	24.84
1-Feb-10	23.40	23.42	22.86	23.39	521,000	23.39
29-Jan-10	23.66	23.98	23.13	23.24	397,200	23.24
28-Jan-10	24.07	24.48	23.26	23.64	262,000	23.64
27-Jan-10	23.74	24.10	23.66	24.06	350,300	24.06
26-Jan-10	24.17	24.32	23.52	23.88	322,700	23.88
25-Jan-10	24.71	24.77	24.05	24.17	412,600	24.17
22-Jan-10	24.58	24.95	24.48	24.56	345,400	24.56
21-Jan-10	25.64	26.08	24.36	24.66	746,900	24.66
20-Jan-10	26.42	26.42	25.50	25.68	384,500	25.68
19-Jan-10	25.96	26.74	25.96	26.58	430,000	26.58
15-Jan-10	26.43	26.70	25.95	26.00	578,000	26.00
14-Jan-10	26.10	26.50	25.96	26.30	308,600	26.30
13-Jan-10	26.53	26.75	25.90	26.13	373,700	26.13
12-Jan-10	26.28	26.90	26.14	26.49	342,200	26.49
11-Jan-10	27.11	27.11	25.70	26.39	932,800	26.39
8-Jan-10	27.38	27.60	26.98	27.20	613,300	27.20
7-Jan-10	27.38	27.50	26.90	27.46	393,500	27.46
6-Jan-10	27.51	27.51	26.93	27.32	485,900	27.32
5-Jan-10	27.00	28.15	26.42	27.46	904,000	27.46
4-Jan-10	27.01	27.63	26.82	26.96	488,900	26.96
31-Dec-09	27.32	27.61	26.80	26.87	240,100	26.87
30-Dec-09	27.30	27.62	27.21	27.33	279,400	27.33
29-Dec-09	27.16	27.68	27.01	27.33	282,100	27.33
28-Dec-09	27.77	27.77	26.87	27.19	407,200	27.19
24-Dec-09	27.48	27.77	27.38	27.54	114,600	27.54
23-Dec-09	27.39	27.53	27.08	27.34	253,100	27.34
22-Dec-09	26.91	27.35	26.88	27.16	328,000	27.16
21-Dec-09	26.83	27.41	26.83	26.94	474,500	26.94
18-Dec-09	27.54	27.65	26.17	26.76	1,181,300	26.76
17-Dec-09	27.70	27.79	27.24	27.36	295,600	27.36
16-Dec-09	27.72	28.06	27.57	27.77	387,600	27.77
15-Dec-09	28.04	28.19	27.68	27.69	594,900	27.69
14-Dec-09	27.18	28.08	27.09	28.04	613,100	28.04
11-Dec-09	26.88	27.13	26.72	27.06	680,100	27.06
10-Dec-09	26.57	27.14	26.20	26.87	795,700	26.87
9-Dec-09	26.90	27.00	26.50	26.67	771,800	26.67
8-Dec-09	27.50	27.54	26.95	27.02	727,700	27.02
7-Dec-09	27.78	27.97	27.43	27.50	712,700	27.50
4-Dec-09	28.19	28.78	27.42	27.70	1,303,600	27.70
3-Dec-09	28.03	28.21	27.54	27.81	596,300	27.81
2-Dec-09	27.78	28.29	27.42	27.71	680,900	27.71
1-Dec-09	27.11	28.08	27.08	27.71	1,128,300	27.71
30-Nov-09	26.78	26.88	26.20	26.78	626,200	26.78
27-Nov-09	26.57	27.29	26.15	26.81	308,000	26.81
25-Nov-09	27.40	27.50	27.18	27.21	440,200	27.21
24-Nov-09	27.30	27.44	26.74	27.31	597,600	27.31
24-Nov-09	$ 0.115 Dividend
23-Nov-09	26.47	27.41	26.20	27.26	948,000	27.15
20-Nov-09	25.67	26.29	25.58	26.00	497,500	25.89
19-Nov-09	26.71	26.75	25.50	25.82	648,400	25.71
18-Nov-09	26.57	26.87	26.45	26.79	536,400	26.68
17-Nov-09	26.48	26.82	26.00	26.49	1,022,000	26.38
16-Nov-09	25.39	26.22	25.37	26.15	857,000	26.04
13-Nov-09	25.63	25.63	24.69	25.28	1,257,700	25.17
12-Nov-09	25.65	26.17	25.30	25.48	951,500	25.37
11-Nov-09	26.52	27.10	26.16	26.33	1,225,700	26.22
10-Nov-09	25.94	26.64	25.76	26.23	1,100,300	26.12
9-Nov-09	25.35	26.05	25.17	25.76	890,100	25.65
6-Nov-09	24.78	25.36	24.72	25.00	449,300	24.89
5-Nov-09	24.61	25.06	24.60	25.06	732,800	24.95
4-Nov-09	24.84	25.17	24.48	24.52	936,200	24.42
* 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