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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.224 6.256 5.111 6.256 410,975 +1.03(+19.76%)
Feb 27, 2002 5.155 5.224 5.111 5.224 93,032 +0.13(+2.58%)
Feb 26, 2002 5.055 5.111 5.055 5.092 57,386 +0.03(+0.49%)
Feb 25, 2002 5.005 5.067 5.005 5.067 53,709 -0.06(-1.22%)
Feb 22, 2002 5.017 5.130 5.005 5.130 47,955 +0.12(+2.37%)
Feb 21, 2002 5.036 5.055 5.011 5.011 62,341 -0.03(-0.50%)
Feb 20, 2002 4.973 5.036 4.973 5.036 70,174 +0.04(+0.75%)
Feb 19, 2002 5.005 5.011 4.967 4.998 99,107 -0.03(-0.50%)
Feb 18, 2002 5.005 5.036 4.998 5.023 78,486 +0.00(+0.00%)
Feb 15, 2002 5.005 5.036 4.998 5.023 78,486 +0.05(+1.01%)
Feb 14, 2002 4.886 4.980 4.886 4.973 37,085 +0.03(+0.63%)
Feb 13, 2002 4.880 4.942 4.873 4.942 132,675 +0.06(+1.28%)
Feb 12, 2002 4.848 4.905 4.848 4.880 130,118 +0.00(+0.00%)
Feb 11, 2002 4.880 4.911 4.867 4.880 106,300 +0.00(+0.00%)
Feb 08, 2002 4.792 4.880 4.773 4.880 28,453 +0.09(+1.96%)
Feb 07, 2002 4.817 4.880 4.786 4.786 44,917 -0.03(-0.65%)
Feb 06, 2002 4.754 4.817 4.723 4.817 60,903 +0.09(+1.99%)
Feb 05, 2002 4.535 4.742 4.535 4.723 348,314 +0.19(+4.14%)
Feb 04, 2002 4.535 4.573 4.442 4.535 70,174 +0.03(+0.69%)
Feb 01, 2002 4.629 4.686 4.504 4.504 55,148 -0.16(-3.36%)
Jan 31, 2002 4.567 4.692 4.567 4.661 53,549 -0.03(-0.67%)
Jan 30, 2002 4.648 4.692 4.648 4.692 66,497 +0.04(+0.94%)
Jan 29, 2002 4.698 4.704 4.648 4.648 52,750 -0.05(-1.07%)
Jan 28, 2002 4.629 4.723 4.629 4.698 83,122 +0.04(+0.81%)
Jan 25, 2002 4.673 4.723 4.661 4.661 14,866 -0.01(-0.27%)
Jan 24, 2002 4.567 4.742 4.567 4.673 93,992 +0.08(+1.77%)
Jan 23, 2002 4.535 4.629 4.535 4.592 101,185 -0.04(-0.81%)
Jan 22, 2002 5.036 5.036 4.629 4.629 75,129 -0.41(-8.07%)
Jan 21, 2002 5.067 5.130 5.036 5.036 90,155 +0.00(+0.00%)
Jan 18, 2002 5.067 5.130 5.036 5.036 90,155 -0.09(-1.83%)
Jan 17, 2002 5.161 5.192 5.099 5.130 141,627 +0.00(+0.00%)
Jan 16, 2002 5.192 5.224 5.130 5.130 24,776 -0.09(-1.80%)
Jan 15, 2002 5.005 5.224 4.998 5.224 110,776 +0.25(+5.03%)
Jan 14, 2002 5.067 5.099 4.973 4.973 134,913 -0.03(-0.63%)
Jan 11, 2002 5.174 5.174 5.005 5.005 59,784 -0.21(-3.96%)
Jan 10, 2002 5.174 5.280 5.174 5.211 41,880 -0.26(-4.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.