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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 97.76 97.21 97.21 97.21 582,820 -0.29(-0.30%)
Dec 30, 2013 96.13 97.63 95.86 97.50 569,043 +1.14(+1.18%)
Dec 27, 2013 96.88 97.40 95.93 96.36 763,401 -0.43(-0.44%)
Dec 26, 2013 96.96 98.11 96.23 96.79 712,524 +0.08(+0.08%)
Dec 24, 2013 97.40 97.44 96.02 96.71 461,763 -0.81(-0.83%)
Dec 23, 2013 97.26 98.33 96.76 97.52 1,270,930 +1.59(+1.66%)
Dec 20, 2013 94.73 96.97 94.73 95.93 2,524,743 +1.22(+1.28%)
Dec 19, 2013 95.46 95.65 94.09 94.71 1,165,812 -0.75(-0.78%)
Dec 18, 2013 92.52 95.63 92.23 95.46 1,605,301 +2.94(+3.18%)
Dec 17, 2013 92.87 93.69 91.78 92.52 1,624,407 -0.77(-0.82%)
Dec 16, 2013 91.96 94.17 91.70 93.29 1,875,480 +1.90(+2.08%)
Dec 13, 2013 90.59 91.49 90.18 91.39 948,017 +0.79(+0.88%)
Dec 12, 2013 88.43 91.52 88.14 90.59 1,307,180 +2.31(+2.61%)
Dec 11, 2013 91.11 92.13 88.03 88.29 1,644,333 -2.83(-3.10%)
Dec 10, 2013 92.13 92.66 90.52 91.11 1,252,719 -1.39(-1.50%)
Dec 09, 2013 90.63 92.55 89.97 92.50 1,511,867 +1.82(+2.01%)
Dec 06, 2013 90.73 91.86 89.88 90.68 957,388 +0.61(+0.68%)
Dec 05, 2013 90.41 91.20 89.66 90.07 1,080,530 -0.50(-0.55%)
Dec 04, 2013 92.62 93.31 89.26 90.56 1,915,376 -2.24(-2.42%)
Dec 03, 2013 87.91 92.88 87.91 92.81 2,209,094 +4.89(+5.56%)
Dec 02, 2013 89.95 89.99 87.32 87.92 1,661,515 -1.99(-2.21%)
Nov 29, 2013 89.67 90.63 89.59 89.91 505,107 +0.34(+0.38%)
Nov 27, 2013 88.33 89.78 88.16 89.57 1,062,054 +1.12(+1.26%)
Nov 26, 2013 87.48 89.15 86.62 88.45 1,179,635 +1.40(+1.61%)
Nov 25, 2013 88.22 89.67 86.16 87.05 1,536,791 -1.13(-1.28%)
Nov 22, 2013 84.40 88.36 84.01 88.19 3,016,623 +4.46(+5.33%)
Nov 21, 2013 83.70 85.80 82.41 83.73 3,652,182 +3.03(+3.76%)
Nov 20, 2013 80.97 82.16 80.19 80.70 1,088,035 -0.03(-0.03%)
Nov 19, 2013 79.46 81.84 79.41 80.73 1,182,606 +1.26(+1.59%)
Nov 18, 2013 80.66 82.34 79.01 79.46 1,110,596 -0.57(-0.71%)
Nov 15, 2013 78.68 80.16 77.87 80.03 1,258,276 +1.41(+1.79%)
Nov 14, 2013 78.31 79.90 77.73 78.62 1,241,102 +0.54(+0.69%)
Nov 13, 2013 77.16 78.35 76.75 78.08 1,795,946 +0.79(+1.02%)
Nov 12, 2013 77.77 78.56 76.81 77.30 2,123,956 -0.57(-0.73%)
Nov 11, 2013 78.94 79.12 77.57 77.86 2,452,432 -1.31(-1.66%)
Nov 08, 2013 77.41 80.36 77.04 79.17 3,114,965 +2.06(+2.67%)
Nov 07, 2013 83.24 83.57 76.26 77.12 4,084,610 -5.93(-7.15%)
Nov 06, 2013 84.19 84.41 82.68 83.05 1,199,512 -1.05(-1.24%)
Nov 05, 2013 83.28 84.72 82.77 84.10 1,921,719 +0.46(+0.55%)
Nov 04, 2013 82.51 83.97 82.22 83.64 1,348,955 +1.30(+1.58%)
Nov 01, 2013 82.08 83.03 81.03 82.34 1,632,125 +0.32(+0.38%)
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%)
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.