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 )

13.71 +0.12 (+0.88%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 16, 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 (%)
Apr 30, 2009 9.247 9.466 8.503 8.516 930,132 -0.62(-6.76%)
Apr 29, 2009 8.775 9.214 8.762 9.134 471,225 +0.33(+3.70%)
Apr 28, 2009 8.569 8.895 8.523 8.809 413,779 +0.20(+2.31%)
Apr 27, 2009 8.649 8.848 8.543 8.609 497,770 -0.18(-2.04%)
Apr 24, 2009 8.450 8.855 8.363 8.789 699,448 +0.40(+4.75%)
Apr 23, 2009 9.061 9.061 8.244 8.390 1,183,375 -0.71(-7.81%)
Apr 22, 2009 8.689 9.187 8.676 9.101 816,217 +0.27(+3.09%)
Apr 21, 2009 8.616 8.895 8.596 8.828 714,233 +0.20(+2.31%)
Apr 20, 2009 8.742 8.822 8.569 8.629 556,952 -0.36(-3.99%)
Apr 17, 2009 8.516 9.034 8.490 8.988 681,412 +0.49(+5.79%)
Apr 16, 2009 8.609 8.669 8.423 8.496 1,063,680 -0.01(-0.08%)
Apr 15, 2009 8.350 8.561 8.350 8.503 597,013 +0.09(+1.03%)
Apr 14, 2009 8.423 8.616 8.357 8.417 777,044 -0.14(-1.63%)
Apr 13, 2009 8.337 8.589 7.945 8.556 963,393 -0.09(-1.00%)
Apr 09, 2009 8.264 8.659 8.091 8.642 694,740 +0.59(+7.34%)
Apr 08, 2009 7.819 8.091 7.719 8.051 764,505 +0.32(+4.12%)
Apr 07, 2009 7.546 7.839 7.513 7.732 1,023,980 +0.09(+1.22%)
Apr 06, 2009 7.414 7.659 7.414 7.639 561,909 +0.15(+1.95%)
Apr 03, 2009 7.460 7.520 7.354 7.493 310,876 +0.00(+0.00%)
Apr 02, 2009 7.267 7.633 7.228 7.493 653,143 +0.43(+6.11%)
Apr 01, 2009 6.869 7.088 6.676 7.061 934,306 +0.09(+1.33%)
Mar 31, 2009 6.909 7.161 6.709 6.968 680,814 +0.21(+3.15%)
Mar 30, 2009 6.723 6.776 6.590 6.756 409,001 -0.20(-2.87%)
Mar 26, 2009 6.716 6.955 6.550 6.955 678,007 +0.40(+6.08%)
Mar 25, 2009 6.596 6.716 6.371 6.557 378,213 +0.04(+0.61%)
Mar 24, 2009 6.610 6.736 6.510 6.517 363,167 -0.22(-3.25%)
Mar 23, 2009 6.470 6.736 6.457 6.736 532,335 +0.39(+6.18%)
Mar 20, 2009 6.437 6.543 6.331 6.344 486,125 -0.07(-1.04%)
Mar 19, 2009 6.610 6.610 6.391 6.410 358,937 -0.14(-2.13%)
Mar 18, 2009 6.450 6.577 6.331 6.550 412,695 +0.08(+1.23%)
Mar 17, 2009 6.238 6.470 6.191 6.470 394,193 +0.24(+3.84%)
Mar 16, 2009 6.284 6.430 6.211 6.231 403,548 +0.04(+0.64%)
Mar 13, 2009 6.058 6.258 6.052 6.191 0 +0.13(+2.19%)
Mar 12, 2009 5.759 6.065 5.673 6.058 505,034 +0.25(+4.35%)
Mar 11, 2009 5.700 5.879 5.660 5.806 480,957 +0.18(+3.19%)
Mar 10, 2009 5.454 5.746 5.421 5.627 590,130 +0.29(+5.35%)
Mar 09, 2009 5.773 5.793 5.248 5.341 895,995 -0.51(-8.74%)
Mar 06, 2009 5.799 5.985 5.700 5.852 0 +0.03(+0.57%)
Mar 05, 2009 6.072 6.072 5.720 5.819 248,360 -0.30(-4.89%)
Mar 04, 2009 6.005 6.198 5.926 6.118 550,912 +0.22(+3.72%)
Mar 02, 2009 6.125 6.125 5.872 5.899 517,316 -0.35(-5.53%)
Feb 27, 2009 6.224 6.351 6.178 6.244 0 -0.03(-0.42%)
Feb 26, 2009 6.510 6.610 6.271 6.271 570,449 -0.15(-2.38%)
Feb 25, 2009 6.915 7.028 6.384 6.424 510,935 -0.58(-8.34%)
Feb 24, 2009 6.822 7.068 6.696 7.008 328,833 +0.29(+4.35%)
Feb 23, 2009 6.988 7.055 6.696 6.716 350,281 -0.20(-2.88%)
Feb 20, 2009 6.935 7.068 6.829 6.915 0 -0.13(-1.79%)
Feb 19, 2009 7.188 7.247 7.002 7.042 313,113 -0.15(-2.12%)
Feb 18, 2009 7.174 7.261 7.008 7.194 500,603 +0.00(+0.00%)
Feb 17, 2009 7.154 7.340 7.108 7.194 639,507 -0.21(-2.87%)
Feb 13, 2009 7.467 7.553 7.334 7.407 328,410 -0.03(-0.45%)
Feb 12, 2009 7.354 7.460 7.161 7.440 416,123 -0.01(-0.18%)
Feb 11, 2009 7.440 7.526 7.347 7.453 382,622 +0.03(+0.45%)
Feb 10, 2009 7.347 7.679 7.347 7.420 703,566 +0.02(+0.27%)
Feb 09, 2009 7.261 7.646 7.061 7.400 661,979 +0.13(+1.83%)
Feb 06, 2009 6.377 7.487 6.165 7.267 917,270 +1.00(+16.01%)
Feb 05, 2009 6.291 6.344 6.138 6.264 501,728 -0.03(-0.42%)
Feb 04, 2009 6.417 6.510 6.264 6.291 326,731 -0.15(-2.27%)
Feb 03, 2009 6.444 6.484 6.278 6.437 448,417 +0.03(+0.52%)
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.