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 (%)
Mar 28, 2013 30.83 30.96 30.41 30.75 916,619 -0.20(-0.65%)
Mar 27, 2013 31.26 31.27 30.57 30.95 1,294,225 -0.49(-1.55%)
Mar 26, 2013 29.96 31.47 29.66 31.44 1,644,337 +1.49(+4.97%)
Mar 25, 2013 30.00 30.04 29.24 29.95 998,496 +0.00(+0.00%)
Mar 22, 2013 29.41 30.04 29.19 29.95 880,349 +0.58(+1.97%)
Mar 21, 2013 28.81 29.50 28.77 29.37 819,401 +0.50(+1.73%)
Mar 20, 2013 28.79 28.96 28.38 28.87 924,962 +0.29(+1.02%)
Mar 19, 2013 29.03 29.19 28.40 28.58 662,172 -0.37(-1.27%)
Mar 18, 2013 28.45 29.07 28.05 28.95 919,258 +0.35(+1.24%)
Mar 15, 2013 29.18 29.33 28.43 28.59 993,527 -0.63(-2.17%)
Mar 14, 2013 29.76 30.05 28.78 29.23 1,220,473 -0.43(-1.45%)
Mar 13, 2013 29.97 30.03 29.40 29.66 1,893,288 -0.39(-1.30%)
Mar 12, 2013 29.56 30.10 29.11 30.05 1,398,223 +0.50(+1.70%)
Mar 11, 2013 29.16 30.08 29.12 29.55 1,344,980 +0.45(+1.53%)
Mar 08, 2013 29.13 29.36 28.88 29.10 1,135,639 +0.10(+0.36%)
Mar 07, 2013 29.34 29.57 28.99 29.00 866,016 -0.19(-0.64%)
Mar 06, 2013 29.20 29.44 28.88 29.18 1,433,416 +0.08(+0.26%)
Mar 05, 2013 29.64 29.77 27.93 29.11 3,074,058 -0.50(-1.69%)
Mar 04, 2013 28.97 29.77 28.63 29.61 1,613,652 +0.59(+2.04%)
Mar 01, 2013 28.48 29.09 28.29 29.02 1,619,214 +0.35(+1.24%)
Feb 28, 2013 28.08 29.09 27.85 28.66 2,651,551 +0.79(+2.85%)
Feb 27, 2013 27.20 28.07 27.19 27.87 1,217,391 +0.60(+2.19%)
Feb 26, 2013 26.96 27.46 26.79 27.27 1,183,736 +0.38(+1.40%)
Feb 25, 2013 26.75 27.42 26.59 26.89 2,237,174 +0.33(+1.23%)
Feb 22, 2013 27.56 28.01 26.39 26.57 2,638,826 -0.86(-3.14%)
Feb 21, 2013 27.88 27.93 27.35 27.43 1,603,995 -0.52(-1.87%)
Feb 20, 2013 28.55 28.84 27.83 27.95 2,190,772 -0.65(-2.26%)
Feb 19, 2013 28.66 28.75 27.97 28.60 2,175,486 +0.10(+0.34%)
Feb 15, 2013 29.68 30.23 28.34 28.50 2,445,721 -0.46(-1.57%)
Feb 14, 2013 29.39 29.57 27.28 28.96 5,037,879 -0.68(-2.31%)
Feb 13, 2013 29.05 29.70 28.77 29.64 1,471,641 +0.78(+2.70%)
Feb 12, 2013 29.57 29.69 28.52 28.86 1,165,583 -0.52(-1.79%)
Feb 11, 2013 29.09 29.62 28.67 29.39 1,134,689 +0.48(+1.65%)
Feb 08, 2013 29.43 29.70 28.88 28.91 865,991 -0.57(-1.92%)
Feb 07, 2013 28.63 29.86 28.63 29.48 2,009,444 +0.66(+2.30%)
Feb 06, 2013 28.32 29.02 28.01 28.81 2,003,977 -0.06(-0.19%)
Feb 04, 2013 27.88 29.25 27.29 28.87 2,660,608 +0.00(+0.00%)
Feb 01, 2013 29.47 29.52 28.66 28.87 844,300 -0.39(-1.32%)
Jan 31, 2013 28.85 29.60 28.67 29.26 1,248,618 +0.46(+1.61%)
Jan 30, 2013 29.64 29.78 28.66 28.79 2,034,557 -0.85(-2.87%)
Jan 29, 2013 29.70 30.21 29.49 29.64 1,748,114 +0.10(+0.33%)
Jan 28, 2013 31.06 31.34 28.90 29.55 4,884,566 -1.59(-5.10%)
Jan 25, 2013 30.83 31.39 30.60 31.13 1,341,540 +0.43(+1.39%)
Jan 24, 2013 30.91 30.98 30.60 30.71 774,518 -0.17(-0.54%)
Jan 23, 2013 30.97 31.04 30.37 30.87 1,358,885 -0.14(-0.45%)
Jan 22, 2013 30.45 31.02 30.10 31.01 2,115,061 -0.03(-0.11%)
Jan 18, 2013 31.46 31.56 30.77 31.04 1,782,316 -0.55(-1.73%)
Jan 17, 2013 31.07 32.71 30.92 31.59 5,802,930 +2.24(+7.62%)
Jan 16, 2013 29.50 29.97 29.14 29.35 1,434,382 -0.30(-1.02%)
Jan 15, 2013 29.13 29.82 29.10 29.66 1,386,257 +0.16(+0.54%)
Jan 14, 2013 29.07 29.71 29.07 29.50 1,798,064 +0.44(+1.50%)
Jan 11, 2013 28.56 29.12 28.35 29.06 2,322,548 +0.49(+1.72%)
Jan 10, 2013 28.52 28.96 27.80 28.57 4,003,976 +0.32(+1.15%)
Jan 09, 2013 29.46 30.68 27.18 28.25 8,719,778 -1.06(-3.63%)
Jan 08, 2013 29.02 29.36 28.86 29.31 3,593,348 +0.29(+1.00%)
Jan 07, 2013 28.52 29.11 28.36 29.02 3,900,294 +0.59(+2.06%)
Jan 04, 2013 27.40 28.63 27.33 28.43 4,087,360 +1.16(+4.25%)
Jan 03, 2013 25.90 27.83 25.45 27.27 5,437,021 +1.59(+6.18%)
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.