NUS - Nu Skin Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202042.3942.3940.1440.3040.30600,400
Jan 17, 202042.6842.9742.1242.3242.32337,800
Jan 16, 202042.2143.1442.2142.5142.51672,300
Jan 15, 202040.5241.9540.3041.9541.95550,300
Jan 14, 202040.8141.0240.1740.4140.41674,000
Jan 13, 202040.8541.4940.6040.7940.79338,800
Jan 10, 202040.8441.1540.5040.7940.79260,900
Jan 09, 202040.4941.0040.0540.8240.82314,900
Jan 08, 202039.8140.6439.8140.3940.39296,800
Jan 07, 202040.2040.3139.6439.7939.79277,800
Jan 06, 202040.0640.4839.6240.0740.07575,300
Jan 03, 202040.0240.6039.5440.3840.38293,100
Jan 02, 202041.0941.0939.9240.4340.43313,000
Dec 31, 201940.2941.2340.1840.9840.98284,700
Dec 30, 201940.6040.7340.2340.5240.52226,700
Dec 27, 201940.6040.6140.0940.5440.54282,400
Dec 26, 201940.5540.7640.2940.4640.46210,000
Dec 24, 201940.6540.6539.9340.2740.2791,000
Dec 23, 201940.8841.0040.4840.5940.59481,300
Dec 20, 201940.5840.9540.2540.8040.801,063,600
Dec 19, 201939.6840.4339.4240.4040.40477,500
Dec 18, 201939.1539.6439.1539.5139.51812,200
Dec 17, 201939.5239.5238.9439.1939.19445,600
Dec 16, 201939.2539.9539.0139.4539.45524,700
Dec 13, 201939.2839.2938.6238.9238.92210,700
Dec 12, 201937.9839.4337.9039.1839.18309,800
Dec 11, 201938.1438.5437.8337.9537.95168,800
Dec 10, 201937.9938.3537.7237.8837.88436,500
Dec 09, 201938.4338.4337.6837.8837.88279,200
Dec 06, 201938.0038.5037.9438.2938.29303,900
Dec 05, 201937.7138.0737.3937.7037.70219,300
Dec 04, 201937.6038.6337.6037.8337.83388,700
Dec 03, 201937.7437.7436.7237.7137.71398,300
Dec 02, 201938.2638.4037.8237.9737.97253,200
Nov 29, 201938.8838.8838.1938.2438.24135,400
Nov 27, 201938.5039.1438.2039.0239.02213,800
Nov 27, 20190.37 Dividend
Nov 26, 201938.6839.0938.3738.7738.40291,100
Nov 25, 201938.4138.6038.0738.5338.16270,200
Nov 22, 201937.8138.4037.8038.0537.69221,400
Nov 21, 201937.8738.2037.4037.7237.36298,100
Nov 20, 201938.6138.8737.8137.9237.56385,700
Nov 19, 201939.2539.3338.7738.8238.45300,500
Nov 18, 201939.1539.2238.5239.0838.71360,100
Nov 15, 201939.2539.5938.8039.2538.88409,900
Nov 14, 201939.4440.1638.9239.0738.70434,400
Nov 13, 201939.9140.2639.3339.5039.12675,100
Nov 12, 201940.0040.6239.7640.0339.65422,200
Nov 11, 201941.0441.2939.7239.7839.40345,100
Nov 08, 201941.1041.8640.5141.3240.93469,400
Nov 07, 201939.5741.3339.5740.5140.12691,900
Nov 06, 201942.0142.0138.2639.5539.171,430,300
Nov 05, 201946.6947.0245.9746.3545.91763,700
Nov 04, 201945.6946.7845.4346.6846.23453,700
Nov 01, 201944.8645.5044.5945.1644.73267,900
Oct 31, 201945.9746.0044.0944.5844.15420,700
Oct 30, 201945.7847.0445.4946.1845.74448,200
Oct 29, 201944.5044.8344.0544.5144.09226,600
Oct 28, 201944.5345.3744.5344.7644.33291,500
Oct 25, 201944.5144.9944.3644.5344.11215,000
Oct 24, 201945.0045.1943.9744.4844.06200,200
Oct 23, 201944.6545.1944.3444.8744.44310,600
Oct 22, 201943.6144.6943.0544.5244.10262,100
Oct 21, 201942.9443.5842.8043.3542.94270,300
Oct 18, 201942.9543.2742.6242.8442.43267,700
Oct 17, 201942.6443.3342.3943.1342.72324,400
Oct 16, 201942.1342.8842.0442.5342.12338,700
Oct 15, 201942.0242.7441.9141.9141.51372,600
Oct 14, 201941.7942.2641.4342.1241.72240,900
Oct 11, 201941.7642.8841.7341.8141.41426,400
Oct 10, 201940.4741.2840.4741.1140.72275,200
Oct 09, 201940.6340.8040.0240.4840.09257,200
Oct 08, 201941.1041.2340.1040.3139.93296,900
Oct 07, 201941.4841.9041.1841.4741.07852,000
Oct 04, 201940.5741.6140.4041.6141.21244,100
Oct 03, 201940.4641.1839.8040.5040.11414,300
Oct 02, 201942.0742.2440.2640.4040.01312,300
Oct 01, 201942.5643.2542.1342.4042.00609,100
Sep 30, 201942.1242.6341.5342.5342.12480,300
Sep 27, 201942.7643.5041.7442.2141.81400,800
Sep 26, 201943.6544.1042.5342.7842.37386,800
Sep 25, 201942.6143.9642.6143.8543.43340,600
Sep 24, 201942.7342.9041.9342.7742.36414,600
Sep 23, 201942.6442.8341.5742.5142.10395,100
Sep 20, 201942.6042.8642.1942.6442.23613,700
Sep 19, 201943.3543.6642.5442.6242.21202,300
Sep 18, 201943.6944.1542.9243.0542.64355,100
Sep 17, 201944.2944.3442.9343.5743.15543,800
Sep 16, 201943.8744.6043.5944.5444.11377,300
Sep 13, 201944.2844.8843.9144.0243.60383,500
Sep 12, 201943.7544.7643.2444.2843.86599,900
Sep 11, 201944.2444.4243.0144.0543.63480,800
Sep 10, 201942.7143.6742.1143.6743.25685,700
Sep 09, 201943.1843.5542.3942.7842.37785,600
Sep 06, 201942.9643.2542.3042.9442.53779,200
Sep 05, 201941.5042.9841.3642.7142.30945,400
Sep 04, 201940.8441.3040.3840.8940.50694,500
Sep 03, 201940.3540.7039.8140.4740.08537,300
Aug 30, 201940.1540.7639.9940.6240.23445,300
Aug 29, 201939.9840.3839.8040.0539.67296,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...