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 (%)
Jun 28, 2002 8.454 9.111 8.454 9.111 587,825 +0.66(+7.78%)
Jun 27, 2002 7.828 8.454 7.828 8.454 157,935 +0.63(+8.00%)
Jun 26, 2002 7.496 7.828 7.483 7.828 252,632 +0.31(+4.17%)
Jun 25, 2002 7.189 7.583 7.189 7.514 188,117 +0.64(+9.29%)
Jun 21, 2002 7.333 7.339 6.763 6.876 436,437 -0.45(-6.15%)
Jun 20, 2002 7.890 7.903 7.327 7.327 288,403 -0.58(-7.36%)
Jun 19, 2002 7.984 8.047 7.765 7.909 268,761 -0.18(-2.17%)
Jun 18, 2002 8.084 8.141 7.978 8.084 95,974 -0.03(-0.31%)
Jun 17, 2002 7.796 8.109 7.796 8.109 157,296 +0.31(+4.02%)
Jun 14, 2002 7.734 7.896 7.671 7.796 102,841 -0.19(-2.35%)
Jun 12, 2002 7.608 7.984 7.608 7.984 157,615 +0.40(+5.28%)
Jun 11, 2002 8.141 8.141 7.577 7.583 13,142,642 -0.56(-6.85%)
Jun 10, 2002 7.953 8.316 7.890 8.141 68,188 +0.25(+3.17%)
Jun 07, 2002 7.514 8.003 7.496 7.890 160,490 +0.40(+5.35%)
Jun 06, 2002 7.565 7.815 7.483 7.489 228,678 +0.01(+0.08%)
Jun 05, 2002 7.514 7.514 7.483 7.483 180,771 -0.34(-4.40%)
May 31, 2002 8.141 8.210 7.828 7.828 167,197 -0.65(-7.68%)
May 28, 2002 8.454 8.516 8.141 8.479 180,611 +0.28(+3.36%)
May 27, 2002 8.216 8.535 8.141 8.203 119,609 +0.00(+0.00%)
May 24, 2002 8.216 8.535 8.141 8.203 119,609 +0.05(+0.61%)
May 23, 2002 8.266 8.266 8.141 8.153 125,677 -0.14(-1.66%)
May 22, 2002 8.109 8.291 8.109 8.291 356,911 +0.16(+1.92%)
May 21, 2002 8.216 8.278 8.078 8.134 73,777 -0.26(-3.06%)
May 20, 2002 8.767 8.767 8.291 8.391 235,226 -0.38(-4.29%)
May 17, 2002 8.454 8.767 8.372 8.767 270,358 +0.33(+3.86%)
May 16, 2002 8.767 8.773 8.329 8.441 116,575 -0.37(-4.19%)
May 15, 2002 8.767 8.886 8.667 8.811 198,177 +0.00(+0.00%)
May 14, 2002 9.067 9.080 8.811 8.811 301,019 -0.26(-2.83%)
May 13, 2002 8.078 9.074 8.078 9.067 354,835 +0.93(+11.38%)
May 10, 2002 8.203 8.617 8.122 8.141 181,090 +0.00(+0.00%)
May 09, 2002 8.736 8.873 8.141 8.141 356,272 -0.63(-7.21%)
May 08, 2002 8.798 8.892 8.579 8.773 241,294 -0.06(-0.64%)
May 07, 2002 8.767 8.911 8.767 8.829 92,621 +0.06(+0.64%)
May 06, 2002 9.143 9.305 8.767 8.773 166,239 -0.34(-3.71%)
May 03, 2002 8.704 9.268 8.579 9.111 150,908 +0.41(+4.68%)
May 02, 2002 8.416 8.704 8.366 8.704 141,646 +0.28(+3.35%)
May 01, 2002 8.767 8.767 8.329 8.422 73,617 -0.34(-3.93%)
Apr 30, 2002 8.704 8.786 8.617 8.767 141,966 +0.05(+0.57%)
Apr 29, 2002 8.003 9.299 7.990 8.717 235,864 +0.71(+8.92%)
Apr 26, 2002 8.141 8.141 7.990 8.003 159,691 +0.06(+0.79%)
Apr 25, 2002 7.702 8.053 7.702 7.940 287,924 +0.24(+3.09%)
Apr 24, 2002 7.715 7.777 7.621 7.702 6,898,689 -0.01(-0.16%)
Apr 23, 2002 7.784 7.828 7.702 7.715 28,744 +0.01(+0.08%)
Apr 22, 2002 7.840 8.047 7.696 7.709 90,385 -0.09(-1.12%)
Apr 19, 2002 7.702 7.921 7.702 7.796 93,579 +0.18(+2.38%)
Apr 18, 2002 7.452 7.646 7.452 7.615 66,272 +0.19(+2.62%)
Apr 17, 2002 7.483 7.508 7.421 7.421 24,273 -0.11(-1.41%)
Apr 16, 2002 7.233 7.527 7.233 7.527 118,012 +0.29(+4.07%)
Apr 15, 2002 7.452 7.596 7.233 7.233 100,286 -0.28(-3.75%)
Apr 12, 2002 6.550 7.514 6.550 7.514 72,021 +0.98(+14.94%)
Apr 11, 2002 6.826 6.882 6.538 6.538 32,577 -0.35(-5.09%)
Apr 10, 2002 6.606 6.920 6.606 6.888 61,800 +0.19(+2.80%)
Apr 09, 2002 6.594 6.888 6.556 6.700 120,886 +0.08(+1.13%)
Apr 08, 2002 6.513 6.625 6.362 6.625 85,754 -0.08(-1.12%)
Apr 05, 2002 6.732 6.920 6.669 6.700 100,446 -0.06(-0.93%)
Apr 04, 2002 6.675 7.039 6.675 6.763 55,572 +0.06(+0.84%)
Apr 03, 2002 6.763 6.826 6.644 6.707 134,141 -0.06(-0.83%)
Apr 02, 2002 6.293 6.826 6.293 6.763 227,720 +0.47(+7.46%)
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.