Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nu Skin Enterprises (NY: NUS )

6.190 -0.060 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 82.12 84.25 80.68 82.02 2,221,624 -0.12(-0.15%)
Oct 30, 2013 83.83 84.75 81.74 82.14 3,017,752 -1.48(-1.77%)
Oct 29, 2013 82.27 83.69 81.43 83.62 2,009,639 +1.44(+1.75%)
Oct 28, 2013 81.66 82.60 80.37 82.18 2,193,554 +0.98(+1.21%)
Oct 25, 2013 80.29 81.27 79.64 81.20 1,694,115 +1.25(+1.56%)
Oct 24, 2013 78.37 80.56 77.58 79.95 2,441,328 +1.70(+2.18%)
Oct 23, 2013 77.76 80.56 75.85 78.25 2,288,529 +0.15(+0.20%)
Oct 22, 2013 82.15 83.80 72.05 78.09 8,226,195 +6.05(+8.40%)
Oct 21, 2013 71.73 72.53 70.62 72.04 2,495,956 +0.66(+0.92%)
Oct 18, 2013 70.66 71.42 69.47 71.38 1,550,374 +1.06(+1.51%)
Oct 17, 2013 72.10 72.29 68.97 70.32 4,235,666 -1.99(-2.75%)
Oct 16, 2013 69.68 72.43 69.54 72.31 2,608,313 +2.46(+3.53%)
Oct 15, 2013 68.37 69.97 68.07 69.85 1,871,669 +1.71(+2.51%)
Oct 14, 2013 66.64 68.62 65.79 68.13 1,493,634 +1.04(+1.55%)
Oct 11, 2013 67.85 68.33 66.74 67.10 860,980 -0.74(-1.09%)
Oct 10, 2013 66.18 68.01 66.07 67.83 1,521,349 +2.81(+4.33%)
Oct 09, 2013 66.09 66.28 62.29 65.02 3,694,625 -1.72(-2.58%)
Oct 08, 2013 69.09 69.47 66.49 66.74 2,296,367 -2.42(-3.50%)
Oct 07, 2013 69.45 69.56 68.84 69.16 1,635,791 -0.64(-0.91%)
Oct 04, 2013 68.68 70.15 68.61 69.80 1,403,194 +1.05(+1.53%)
Oct 03, 2013 69.07 69.16 68.54 68.74 1,734,081 -0.24(-0.35%)
Oct 02, 2013 68.59 69.09 67.39 68.98 1,612,041 +0.07(+0.10%)
Oct 01, 2013 67.16 69.34 66.99 68.91 1,827,245 +1.75(+2.61%)
Sep 30, 2013 68.25 68.43 66.97 67.16 2,018,958 -2.12(-3.06%)
Sep 27, 2013 68.43 69.45 66.98 69.28 1,786,714 +0.36(+0.53%)
Sep 26, 2013 68.57 69.87 67.84 68.91 1,228,204 +0.69(+1.02%)
Sep 25, 2013 66.06 68.48 66.06 68.22 1,814,088 +2.16(+3.27%)
Sep 24, 2013 65.63 66.99 65.50 66.06 1,252,227 +0.41(+0.62%)
Sep 23, 2013 65.09 65.68 64.09 65.65 1,190,782 +0.56(+0.86%)
Sep 20, 2013 65.59 65.93 64.96 65.09 948,309 -0.55(-0.83%)
Sep 19, 2013 66.49 67.16 65.10 65.64 1,104,098 -0.77(-1.16%)
Sep 18, 2013 66.10 66.45 64.89 66.41 914,583 +0.09(+0.14%)
Sep 17, 2013 66.16 66.52 64.91 66.32 1,103,204 +0.37(+0.56%)
Sep 16, 2013 65.79 66.88 65.26 65.95 1,490,323 +0.94(+1.45%)
Sep 13, 2013 65.69 66.27 64.07 65.01 1,462,465 -0.46(-0.71%)
Sep 12, 2013 65.95 66.29 65.24 65.47 850,710 -0.31(-0.47%)
Sep 11, 2013 66.32 66.62 65.00 65.78 902,151 -0.54(-0.81%)
Sep 10, 2013 66.14 66.91 65.76 66.32 2,352,625 +1.11(+1.70%)
Sep 09, 2013 61.92 65.47 61.92 65.21 2,852,348 +3.38(+5.47%)
Sep 06, 2013 62.43 62.61 59.90 61.83 1,380,937 -0.27(-0.43%)
Sep 05, 2013 59.66 62.73 59.63 62.09 1,666,763 +2.65(+4.46%)
Sep 04, 2013 59.39 59.94 58.83 59.44 896,179 +0.19(+0.32%)
Sep 03, 2013 59.45 60.01 58.75 59.25 739,606 +0.53(+0.91%)
Aug 30, 2013 59.81 59.81 57.94 58.72 834,111 -1.09(-1.82%)
Aug 29, 2013 58.76 60.42 58.66 59.81 669,328 +1.34(+2.29%)
Aug 28, 2013 58.57 59.25 58.39 58.47 889,781 -0.25(-0.43%)
Aug 27, 2013 60.19 60.28 57.73 58.72 973,769 -1.73(-2.87%)
Aug 26, 2013 61.03 61.33 60.27 60.45 535,355 -0.51(-0.84%)
Aug 23, 2013 61.03 61.16 60.54 60.96 715,196 -0.06(-0.10%)
Aug 22, 2013 60.65 61.87 60.39 61.03 733,201 +0.69(+1.15%)
Aug 21, 2013 60.78 60.95 60.12 60.33 909,264 -0.11(-0.17%)
Aug 20, 2013 59.22 60.82 58.91 60.44 1,091,104 +1.21(+2.04%)
Aug 19, 2013 60.85 60.85 58.98 59.23 1,229,527 -1.68(-2.75%)
Aug 16, 2013 58.86 61.38 58.72 60.91 1,430,276 +2.04(+3.47%)
Aug 15, 2013 61.52 61.52 58.74 58.87 1,543,750 -2.71(-4.40%)
Aug 14, 2013 61.91 62.91 61.38 61.58 1,012,414 -0.50(-0.81%)
Aug 13, 2013 61.86 62.14 61.06 62.08 2,075,438 +0.37(+0.60%)
Aug 12, 2013 61.06 62.10 60.82 61.71 880,230 +0.57(+0.93%)
Aug 09, 2013 61.09 61.47 60.68 61.14 734,542 -0.03(-0.05%)
Aug 08, 2013 61.17 61.61 60.45 61.17 1,124,959 +0.20(+0.33%)
Aug 07, 2013 61.07 61.22 58.86 60.97 1,139,613 -0.09(-0.15%)
Aug 06, 2013 61.55 62.03 60.20 61.06 1,584,657 -0.49(-0.79%)
Aug 05, 2013 61.52 61.61 60.30 61.55 1,912,942 +0.00(+0.00%)
Aug 02, 2013 61.63 62.03 60.35 61.55 1,722,543 +0.55(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.