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 )

13.47 -0.08 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
May 29, 2009 9.460 9.585 9.321 9.585 465,891 +0.18(+1.97%)
May 28, 2009 9.506 9.513 9.209 9.400 473,451 -0.03(-0.35%)
May 27, 2009 9.420 9.552 9.249 9.434 469,976 -0.03(-0.28%)
May 26, 2009 9.249 9.533 9.110 9.460 721,785 +0.20(+2.14%)
May 22, 2009 9.255 9.407 9.110 9.262 364,198 +0.03(+0.36%)
May 21, 2009 9.295 9.354 9.189 9.229 669,614 -0.04(-0.43%)
May 20, 2009 9.235 9.348 9.182 9.268 661,625 +0.08(+0.86%)
May 19, 2009 9.057 9.282 9.057 9.189 313,295 +0.09(+1.02%)
May 18, 2009 8.938 9.189 8.931 9.097 757,750 +0.25(+2.84%)
May 15, 2009 9.004 9.057 8.720 8.846 505,359 -0.18(-1.98%)
May 14, 2009 8.925 9.103 8.806 9.024 528,927 +0.13(+1.49%)
May 13, 2009 8.918 8.951 8.760 8.892 756,674 -0.15(-1.68%)
May 12, 2009 9.004 9.090 8.813 9.044 524,391 +0.10(+1.11%)
May 11, 2009 9.031 9.031 8.680 8.945 497,395 -0.04(-0.44%)
May 08, 2009 9.216 9.282 8.958 8.984 681,708 -0.05(-0.58%)
May 07, 2009 9.242 9.295 8.951 9.037 615,801 -0.11(-1.16%)
May 06, 2009 9.315 9.334 9.031 9.143 648,615 -0.09(-1.00%)
May 05, 2009 9.268 9.334 9.143 9.235 1,045,119 -0.13(-1.41%)
May 04, 2009 8.680 9.374 8.621 9.367 1,599,073 +0.81(+9.41%)
May 01, 2009 8.429 8.634 8.178 8.561 612,560 +0.09(+1.09%)
Apr 30, 2009 9.196 9.414 8.456 8.469 935,320 -0.61(-6.76%)
Apr 29, 2009 8.727 9.163 8.713 9.083 473,853 +0.32(+3.70%)
Apr 28, 2009 8.522 8.846 8.476 8.760 416,087 +0.20(+2.31%)
Apr 27, 2009 8.601 8.799 8.495 8.561 500,547 -0.18(-2.04%)
Apr 24, 2009 8.403 8.806 8.317 8.740 703,349 +0.40(+4.75%)
Apr 23, 2009 9.011 9.011 8.198 8.343 1,189,976 -0.71(-7.81%)
Apr 22, 2009 8.641 9.136 8.628 9.050 820,770 +0.27(+3.09%)
Apr 21, 2009 8.568 8.846 8.548 8.779 718,217 +0.20(+2.31%)
Apr 20, 2009 8.694 8.773 8.522 8.581 560,059 -0.36(-3.99%)
Apr 17, 2009 8.469 8.984 8.443 8.938 685,213 +0.49(+5.79%)
Apr 16, 2009 8.561 8.621 8.377 8.449 1,069,613 -0.01(-0.08%)
Apr 15, 2009 8.304 8.514 8.304 8.456 600,343 +0.09(+1.03%)
Apr 14, 2009 8.377 8.568 8.310 8.370 781,379 -0.14(-1.63%)
Apr 13, 2009 8.291 8.542 7.901 8.509 968,766 -0.09(-1.00%)
Apr 09, 2009 8.218 8.611 8.046 8.595 698,616 +0.59(+7.34%)
Apr 08, 2009 7.775 8.046 7.676 8.007 768,769 +0.32(+4.12%)
Apr 07, 2009 7.505 7.795 7.471 7.689 1,029,692 +0.09(+1.22%)
Apr 06, 2009 7.372 7.617 7.372 7.597 565,043 +0.15(+1.95%)
Apr 03, 2009 7.419 7.478 7.313 7.452 312,610 +0.00(+0.00%)
Apr 02, 2009 7.227 7.590 7.187 7.452 656,786 +0.43(+6.11%)
Apr 01, 2009 6.831 7.049 6.639 7.022 939,518 +0.09(+1.33%)
Mar 31, 2009 6.870 7.121 6.672 6.930 684,612 +0.21(+3.15%)
Mar 30, 2009 6.685 6.738 6.553 6.718 411,282 -0.20(-2.87%)
Mar 26, 2009 6.679 6.917 6.514 6.917 681,789 +0.40(+6.08%)
Mar 25, 2009 6.560 6.679 6.335 6.520 380,323 +0.04(+0.61%)
Mar 24, 2009 6.573 6.699 6.474 6.481 365,193 -0.22(-3.25%)
Mar 23, 2009 6.434 6.699 6.421 6.699 535,304 +0.39(+6.18%)
Mar 20, 2009 6.401 6.507 6.296 6.309 488,836 -0.07(-1.04%)
Mar 19, 2009 6.573 6.573 6.355 6.375 360,939 -0.14(-2.13%)
Mar 18, 2009 6.415 6.540 6.296 6.514 414,997 +0.08(+1.23%)
Mar 17, 2009 6.203 6.434 6.157 6.434 396,391 +0.24(+3.84%)
Mar 16, 2009 6.249 6.395 6.177 6.197 405,799 +0.04(+0.64%)
Mar 13, 2009 6.025 6.223 6.018 6.157 0 +0.13(+2.19%)
Mar 12, 2009 5.727 6.031 5.642 6.025 507,851 +0.25(+4.35%)
Mar 11, 2009 5.668 5.846 5.628 5.774 483,640 +0.18(+3.19%)
Mar 10, 2009 5.424 5.714 5.391 5.595 593,422 +0.28(+5.35%)
Mar 09, 2009 5.741 5.761 5.219 5.311 900,992 -0.51(-8.74%)
Mar 06, 2009 5.767 5.952 5.668 5.820 0 +0.03(+0.57%)
Mar 05, 2009 6.038 6.038 5.688 5.787 249,745 -0.30(-4.89%)
Mar 04, 2009 5.972 6.163 5.893 6.084 553,985 +0.22(+3.72%)
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.