NUS - Nu Skin Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201868.5069.1767.9168.3168.31305,300
Jan 17, 201868.2569.4268.2368.7468.74306,000
Jan 16, 201868.4169.5667.9368.3568.35420,200
Jan 12, 201867.9069.2167.7568.6768.67334,500
Jan 11, 201867.6868.1767.1067.9667.96304,600
Jan 10, 201868.3868.4267.3367.3367.33266,400
Jan 09, 201868.3068.9667.6168.8068.80205,000
Jan 08, 201868.6668.7368.0068.4168.41316,400
Jan 05, 201868.6768.8467.7768.7968.79207,400
Jan 04, 201868.4168.7768.1968.4168.41417,800
Jan 03, 201868.6669.2568.0068.0568.05323,400
Jan 02, 201868.9569.1267.9168.5668.56447,900
Dec 29, 201768.2769.1068.0668.2368.23472,300
Dec 28, 201769.5169.6568.1668.2768.27258,700
Dec 27, 201769.9870.1569.3869.5169.51166,700
Dec 26, 201769.9870.1769.7069.9369.93182,800
Dec 22, 201768.3370.2768.2569.9769.97530,800
Dec 21, 201768.3068.5667.6067.8767.87184,600
Dec 20, 201768.0368.4467.1768.2668.26323,600
Dec 19, 201768.3268.7067.7367.7767.77291,700
Dec 18, 201767.7368.6067.4368.4068.40293,500
Dec 15, 201766.6868.0466.6867.4467.44693,400
Dec 14, 201767.3867.4466.3566.4266.42340,800
Dec 13, 201767.2768.1667.1067.2767.27377,500
Dec 12, 201767.1467.8967.1467.2767.27251,200
Dec 11, 201767.4267.4366.8367.2467.24429,100
Dec 08, 201765.9967.7865.6467.5567.55430,200
Dec 07, 201766.2966.3865.4565.5665.56511,800
Dec 06, 201766.4466.6266.2366.3866.38176,300
Dec 05, 201766.4266.7965.8466.5866.58376,400
Dec 04, 201766.6667.0566.3966.5766.57478,400
Dec 01, 201767.7367.9165.2966.3466.34404,700
Nov 30, 201768.0068.5067.4067.9167.91453,700
Nov 29, 201767.5068.0067.1067.9667.96269,600
Nov 28, 201766.3867.7266.1967.4167.41475,700
Nov 27, 201766.4366.4365.5866.2066.20351,300
Nov 24, 201766.4266.4866.1766.2066.20162,400
Nov 22, 201765.2066.5065.2066.0266.02461,400
Nov 21, 201764.5065.3064.5065.1665.16673,300
Nov 20, 201763.9564.7963.6464.5564.55385,600
Nov 17, 201763.3363.8563.2563.6563.65417,900
Nov 16, 201763.1064.0063.1063.3363.33342,200
Nov 16, 20170.36 Dividend
Nov 15, 201762.6563.8862.6462.9662.60434,000
Nov 14, 201763.0764.2663.0263.0462.68413,400
Nov 13, 201762.1363.8662.1363.6263.26334,700
Nov 10, 201761.2962.4961.2962.1361.77528,600
Nov 09, 201761.2161.8760.8261.4061.05397,400
Nov 08, 201760.3162.1360.1561.6661.31467,200
Nov 07, 201760.2560.7459.9160.5160.16342,400
Nov 06, 201760.1860.4859.7960.1859.84445,000
Nov 03, 201760.3561.0960.1060.3459.99454,100
Nov 02, 201762.3062.8959.3160.8660.51943,200
Nov 01, 201764.1664.6263.0763.8563.48587,100
Oct 31, 201762.9764.2062.8063.6163.25420,700
Oct 30, 201762.9263.1662.5263.0362.67305,400
Oct 27, 201763.0863.4662.3363.4263.06337,100
Oct 26, 201762.5863.7462.3163.0862.72366,800
Oct 25, 201763.2263.2461.4362.3061.94590,100
Oct 24, 201763.2163.4062.9163.1762.81310,700
Oct 23, 201763.4163.8763.1263.1262.76317,900
Oct 20, 201763.8763.8763.0763.1662.80328,400
Oct 19, 201763.5963.8563.1163.7263.36297,100
Oct 18, 201763.9264.1863.5063.8963.52393,400
Oct 17, 201763.9964.3063.3863.6063.24395,800
Oct 16, 201763.8764.8063.3463.9663.59385,500
Oct 13, 201764.4064.4063.2963.8763.50610,300
Oct 12, 201762.6664.6162.5264.2863.91579,700
Oct 11, 201763.4363.4762.3462.8062.44581,100
Oct 10, 201762.5164.4362.5163.1762.81657,100
Oct 09, 201762.7463.3062.2062.3762.01474,300
Oct 06, 201761.7462.8861.5662.7462.38287,500
Oct 05, 201761.0162.1960.8661.9161.56288,200
Oct 04, 201760.7361.2060.4260.8060.45425,400
Oct 03, 201760.4060.8660.1360.7060.35354,200
Oct 02, 201761.5361.6559.9960.3960.04454,500
Sep 29, 201761.7561.8861.3161.4861.13281,100
Sep 28, 201761.6761.9860.9961.7461.39309,700
Sep 27, 201761.0462.0660.2361.6461.29599,900
Sep 26, 201760.9061.2460.5560.9260.57274,600
Sep 25, 201761.3961.7760.6060.7860.43350,000
Sep 22, 201761.1861.8061.1061.4661.11166,400
Sep 21, 201761.6761.7061.0061.1060.75246,600
Sep 20, 201762.1962.3961.5461.7561.40256,300
Sep 19, 201761.5462.4161.4362.1961.83319,100
Sep 18, 201762.0762.4761.1561.5461.19459,100
Sep 15, 201761.4762.2561.2962.0161.66622,300
Sep 14, 201761.9262.5561.5161.6561.30592,000
Sep 13, 201762.3862.6061.7561.7761.42570,300
Sep 12, 201762.3162.6962.0962.6062.24352,200
Sep 11, 201762.2862.9861.9262.2761.91552,500
Sep 08, 201762.4862.7961.6661.8961.54514,700
Sep 07, 201762.8762.8761.7462.5062.14375,100
Sep 06, 201761.9962.9361.7562.6662.301,077,600
Sep 05, 201761.6162.2461.3862.0161.66478,400
Sep 01, 201761.0561.9460.5961.8261.47476,700
Aug 31, 201761.0061.1560.5960.8360.48544,000
Aug 30, 201760.0060.9559.8360.9460.59412,700
Aug 29, 201759.4659.9959.3959.7459.40414,300
Aug 28, 201759.6059.9559.3059.7659.42327,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...