Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nu Skin Enterprises, Inc. (NUS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.56-0.37 (-0.73%)
At close: 04:00PM EST
50.56 -0.03 (-0.06%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202250.9151.9050.5650.5650.56626,971
Jan 20, 202252.2352.8350.8750.9350.93617,400
Jan 19, 202252.6553.4251.9252.0152.01677,600
Jan 18, 202253.9954.0052.3252.8352.831,190,400
Jan 14, 202252.6554.4752.1254.2654.26523,100
Jan 13, 202252.6453.4251.8252.9752.97426,700
Jan 12, 202253.7354.2552.4252.6852.68576,000
Jan 11, 202253.4653.8152.6553.7253.72436,800
Jan 10, 202253.2754.1953.0153.4353.43510,600
Jan 07, 202254.0154.6753.5053.6353.63447,300
Jan 06, 202253.4254.3652.9454.1654.16369,700
Jan 05, 202253.2554.2252.7753.2953.29522,200
Jan 04, 202252.3853.4352.3853.2053.20365,100
Jan 03, 202250.6352.8050.5452.3852.38562,200
Dec 31, 202151.0651.7850.7050.7550.75453,000
Dec 30, 202152.1952.6551.0151.0851.08286,500
Dec 29, 202151.0352.1851.0052.1852.18322,400
Dec 28, 202150.0451.3450.0151.0651.06283,600
Dec 27, 202149.3650.5449.0250.4550.45399,200
Dec 23, 202150.2350.3949.0449.5049.50414,400
Dec 22, 202149.4150.1448.3950.0850.08351,300
Dec 21, 202149.9250.3949.3249.4149.41498,200
Dec 20, 202149.0749.8548.6149.7549.75763,200
Dec 17, 202146.9849.7646.9849.5449.541,712,100
Dec 16, 202147.3148.1046.9647.1347.13318,200
Dec 15, 202146.9447.7446.5247.6547.65377,000
Dec 14, 202146.8047.5546.4046.7046.70609,300
Dec 13, 202146.5047.3645.8246.9446.94496,500
Dec 10, 202146.2746.9845.8946.7046.70269,700
Dec 09, 202145.7446.2645.5245.9945.99282,100
Dec 08, 202146.0446.2945.5046.1946.19299,500
Dec 07, 202146.1546.4745.6045.9345.93350,500
Dec 06, 202144.8046.1544.4645.6545.65403,400
Dec 03, 202144.5544.7443.8344.4344.43305,000
Dec 02, 202143.5144.5543.2744.2544.25358,800
Dec 01, 202144.6344.8543.0743.1243.12715,100
Nov 30, 202144.0044.3543.3543.8843.88389,400
Nov 29, 202144.4145.1744.3044.5244.52318,500
Nov 26, 202145.3845.3843.3644.4244.42310,100
Nov 24, 202145.6946.3545.5446.0846.08318,400
Nov 24, 20210.38 Dividend
Nov 23, 202146.6847.0446.2446.5246.14427,800
Nov 22, 202146.7548.0346.6646.8346.45444,900
Nov 19, 202145.3247.3745.3246.7946.41662,700
Nov 18, 202145.2845.6644.8145.5545.18427,000
Nov 17, 202145.8046.6745.3345.5045.13460,100
Nov 16, 202146.3747.2145.8045.9045.53573,900
Nov 15, 202145.9146.8345.1646.5346.15849,600
Nov 12, 202144.7846.2344.7745.6745.30524,500
Nov 11, 202144.8845.7844.5944.9744.60437,100
Nov 10, 202144.5045.5044.3144.7644.39562,600
Nov 09, 202143.7744.7443.6244.5344.17381,000
Nov 08, 202144.2044.4643.2343.8143.45539,200
Nov 05, 202142.8144.1542.4043.9443.58604,600
Nov 04, 202142.8243.9142.1042.6642.31669,600
Nov 03, 202140.0141.2739.7640.7640.43368,500
Nov 02, 202140.6740.6739.6240.2239.89465,900
Nov 01, 202140.1641.3040.1640.7940.46487,900
Oct 29, 202140.0840.4939.8940.1539.82589,000
Oct 28, 202139.9940.6339.8340.1939.86274,600
Oct 27, 202140.9540.9539.7739.7939.46385,000
Oct 26, 202141.6441.7740.4840.9340.60318,300
Oct 25, 202141.0741.4240.3441.4041.06281,400
Oct 22, 202141.5741.5740.9441.0740.73317,000
Oct 21, 202141.0841.6641.0041.4241.08289,200
Oct 20, 202140.5941.4740.3241.1240.78284,300
Oct 19, 202141.0141.0240.2840.5340.20486,700
Oct 18, 202140.7541.4340.6441.1040.76466,100
Oct 15, 202141.2741.6140.7441.0440.70490,800
Oct 14, 202141.0341.3640.8041.2640.92225,600
Oct 13, 202140.6041.0040.4240.7140.38358,100
Oct 12, 202139.6440.3939.4040.2839.95422,300
Oct 11, 202140.7840.8639.9640.0739.74241,000
Oct 08, 202140.8841.2140.4940.5640.23281,200
Oct 07, 202140.7441.4840.6740.7840.45490,100
Oct 06, 202140.1940.9639.5140.2939.96574,500
Oct 05, 202140.7641.5240.6541.1040.76507,600
Oct 04, 202140.1941.1839.4740.6640.33662,500
Oct 01, 202140.7941.8840.5041.4841.14536,100
Sep 30, 202141.0041.1540.2040.4740.14483,900
Sep 29, 202141.1941.4340.6940.7840.45348,700
Sep 28, 202141.6541.9941.0441.2240.88299,000
Sep 27, 202140.7842.5340.6741.5941.25443,100
Sep 24, 202141.0341.3640.6840.7940.46369,300
Sep 23, 202141.0041.8840.7841.2740.93489,100
Sep 22, 202141.7041.9340.8840.9440.61457,400
Sep 21, 202142.5242.5941.1841.6941.35472,300
Sep 20, 202142.3043.0041.5542.4242.07493,600
Sep 17, 202141.9143.6841.8043.5743.211,384,900
Sep 16, 202142.2342.4241.2541.7141.37697,500
Sep 15, 202143.3843.9442.0342.1641.82533,200
Sep 14, 202146.8246.9443.0843.3843.03670,400
Sep 13, 202147.5347.9847.1547.3046.91500,100
Sep 10, 202148.0548.3947.3447.3746.98371,700
Sep 09, 202149.3349.4347.8347.8647.47519,700
Sep 08, 202150.0550.2849.5049.5449.14239,400
Sep 07, 202150.4250.7050.2650.3849.97237,300
Sep 03, 202150.1750.7550.0350.4750.06245,000
Sep 02, 202151.3251.3250.2050.2749.86302,800
Sep 01, 202150.9851.2350.6251.0750.65223,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement