Advertisement
Advertisement
U.S. Markets close in 3 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nu Skin Enterprises, Inc. (NUS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.84-0.09 (-0.20%)
As of 12:18PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202146.0446.2445.5145.8445.8496,088
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
Aug 31, 202150.6150.8050.0050.6250.21877,700
Aug 30, 202152.0452.0450.5650.6050.19253,300
Aug 27, 202150.7752.0050.5851.8451.42290,900
Aug 26, 202151.2551.7450.7750.8250.40275,100
Aug 26, 20210.38 Dividend
Aug 25, 202151.9552.3251.5551.7750.97250,400
Aug 24, 202151.7151.9351.3751.7950.99219,800
Aug 23, 202151.8151.9850.9651.8151.01176,800
Aug 20, 202150.6551.9250.6251.6350.83314,900
Aug 19, 202151.0051.2950.3350.8250.03336,000
Aug 18, 202151.7852.4951.0551.0950.30282,000
Aug 17, 202152.3552.4351.2651.9051.10322,200
Aug 16, 202153.6853.8352.4452.4751.66382,000
Aug 13, 202153.1053.8752.7253.7652.93271,300
Aug 12, 202153.6553.6552.5353.0252.20246,000
Aug 11, 202153.6653.7052.4653.5652.73385,200
Aug 10, 202153.9854.1953.0053.5952.76434,900
Aug 09, 202155.6255.7753.8653.9253.09398,100
Aug 06, 202154.7655.7754.6455.6254.76352,100
Aug 05, 202153.9055.8052.7754.7553.90480,200
Aug 04, 202153.6154.1852.3752.3751.56444,300
Aug 03, 202153.7854.3553.0954.2753.43241,800
Aug 02, 202153.6554.5153.5753.8353.00298,800
Jul 30, 202154.0854.6853.4053.6952.86245,100
Jul 29, 202154.2455.1254.1954.2253.38397,700
Jul 28, 202153.6054.2853.0953.8152.98272,900
Jul 27, 202153.5153.8552.8753.2752.45244,200
Jul 26, 202153.0253.9052.9153.8953.06240,100
Jul 23, 202152.4153.0952.0653.0452.22152,100
Jul 22, 202153.0553.1352.0552.2751.46220,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement