NUS - Nu Skin Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201944.2944.3442.9343.5743.57543,800
Sep 16, 201943.8744.6043.5944.5444.54377,300
Sep 13, 201944.2844.8843.9144.0244.02383,500
Sep 12, 201943.7544.7643.2444.2844.28599,900
Sep 11, 201944.2444.4243.0144.0544.05480,800
Sep 10, 201942.7143.6742.1143.6743.67685,700
Sep 09, 201943.1843.5542.3942.7842.78785,600
Sep 06, 201942.9643.2542.3042.9442.94779,200
Sep 05, 201941.5042.9841.3642.7142.71945,400
Sep 04, 201940.8441.3040.3840.8940.89694,500
Sep 03, 201940.3540.7039.8140.4740.47537,300
Aug 30, 201940.1540.7639.9940.6240.62445,300
Aug 29, 201939.9840.3839.8040.0540.05296,300
Aug 29, 20190.37 Dividend
Aug 28, 201939.7740.3739.6040.1539.78347,400
Aug 27, 201940.4340.4939.6739.7539.38320,700
Aug 26, 201940.5040.6039.3740.1439.77493,300
Aug 23, 201940.7841.7039.9140.1139.74629,600
Aug 22, 201940.5140.9640.0240.8240.44257,000
Aug 21, 201940.4041.0039.5340.4640.09361,000
Aug 20, 201940.2840.5439.6540.1439.77554,300
Aug 19, 201940.9741.4640.0240.3539.98485,400
Aug 16, 201939.5340.5039.3040.3740.00432,600
Aug 15, 201939.7640.9139.1139.2738.91919,200
Aug 14, 201939.7240.3838.9239.5539.19567,000
Aug 13, 201940.0041.2540.0040.2539.88434,100
Aug 12, 201940.7540.9639.7140.2339.86382,100
Aug 09, 201941.9442.0940.5040.7040.32398,800
Aug 08, 201940.5142.3340.5141.9341.541,205,900
Aug 07, 201938.0242.6638.0140.3840.011,602,000
Aug 06, 201938.5738.6937.8038.5438.18493,400
Aug 05, 201938.4938.5037.5438.1837.83580,500
Aug 02, 201938.8239.8638.6339.1338.77553,600
Aug 01, 201939.9840.3338.9038.9938.63748,900
Jul 31, 201940.4140.9239.6439.9839.61474,900
Jul 30, 201940.0640.9840.0340.6040.23477,300
Jul 29, 201941.1041.3839.5440.0639.69531,200
Jul 26, 201939.5941.0339.5840.9040.52486,600
Jul 25, 201939.5840.1539.0539.3939.03717,800
Jul 24, 201939.8040.2539.5039.8539.48759,300
Jul 23, 201940.1440.7939.6139.6639.29649,300
Jul 22, 201940.9441.2539.5139.9839.61738,700
Jul 19, 201939.6741.3439.5540.9940.611,083,700
Jul 18, 201938.7940.0438.5639.3438.981,334,100
Jul 17, 201935.3339.2735.0338.8538.496,705,900
Jul 16, 201943.8045.7543.5745.5145.09438,700
Jul 15, 201945.1045.4444.0244.0343.62352,600
Jul 12, 201944.5545.5244.5445.0744.65317,600
Jul 11, 201945.6946.0044.3644.5044.09445,500
Jul 10, 201945.3346.5945.2245.7445.32394,000
Jul 09, 201945.5145.8244.5545.1744.75396,700
Jul 08, 201946.8346.9745.4045.5145.09475,700
Jul 05, 201947.1247.5146.2847.1346.70299,300
Jul 03, 201946.6047.1444.5347.1346.70804,400
Jul 02, 201948.8249.2447.7348.1347.69260,300
Jul 01, 201949.9850.9848.2348.7448.29622,700
Jun 28, 201948.6750.1748.6749.3248.87862,200
Jun 27, 201948.8348.8447.5248.3547.90385,900
Jun 26, 201948.3549.3048.2048.8248.37597,800
Jun 25, 201947.4248.4047.1848.1447.70469,300
Jun 24, 201949.0449.2247.0147.1746.74609,100
Jun 21, 201947.9749.3147.3748.8748.42581,100
Jun 20, 201948.9149.4347.8648.0447.60443,900
Jun 19, 201950.2450.4448.6548.8048.35420,800
Jun 18, 201950.0951.1749.9050.4750.00286,700
Jun 17, 201950.9151.2349.4449.6849.22384,700
Jun 14, 201951.2151.8550.6650.8950.42342,500
Jun 13, 201951.0052.0050.3151.2450.77391,700
Jun 12, 201950.5551.0650.1350.8150.34384,500
Jun 11, 201949.8050.6549.5250.5550.08507,200
Jun 10, 201949.2149.9949.0249.3348.88326,700
Jun 07, 201948.8049.4348.5049.0648.61637,800
Jun 06, 201948.9049.1348.1248.6548.20367,000
Jun 05, 201949.5449.8048.5048.8848.43710,900
Jun 04, 201948.6049.5348.3049.2548.80801,900
Jun 03, 201946.6448.4746.3848.0947.65969,800
May 31, 201947.5147.7845.6546.6946.26763,900
May 30, 201947.9448.7747.7548.2047.76316,000
May 30, 20190.37 Dividend
May 29, 201948.3448.3947.5448.1847.37376,800
May 28, 201949.8050.1548.4948.5447.72384,300
May 24, 201950.5650.8549.6249.7848.94234,700
May 23, 201950.9851.4349.9150.3649.51361,400
May 22, 201951.2852.1851.1651.3850.52362,300
May 21, 201951.8552.2650.9651.6350.76505,600
May 20, 201951.0051.8250.4051.5350.66755,300
May 17, 201952.1052.8651.1051.1150.25381,600
May 16, 201953.3753.9952.2552.5051.62508,400
May 15, 201952.3553.6352.0353.4652.56508,700
May 14, 201952.6853.2352.1952.4251.54461,100
May 13, 201952.9152.9551.7752.5951.71618,500
May 10, 201954.8155.6253.2553.9953.08456,200
May 09, 201954.7155.4154.2554.9053.98456,100
May 08, 201955.5056.2555.0155.2354.30755,400
May 07, 201957.1458.2455.1255.4854.551,359,700
May 06, 201957.7559.5557.4057.9656.98858,500
May 03, 201960.2561.9258.2758.5757.581,702,500
May 02, 201964.5064.5060.4360.4859.461,704,600
May 01, 201960.7764.9060.3164.3263.243,881,000
Apr 30, 201950.8651.1849.7050.8750.011,142,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...