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: 7:00 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 (%)
Jun 30, 2006 9.371 9.378 9.202 9.290 668,174 -0.04(-0.40%)
Jun 29, 2006 9.102 9.340 9.027 9.327 542,532 +0.29(+3.18%)
Jun 28, 2006 9.040 9.071 8.852 9.040 395,470 +0.04(+0.49%)
Jun 27, 2006 9.190 9.215 8.946 8.996 408,897 -0.20(-2.18%)
Jun 26, 2006 9.165 9.296 9.090 9.196 634,926 +0.06(+0.62%)
Jun 23, 2006 9.227 9.246 9.077 9.140 590,807 -0.14(-1.48%)
Jun 22, 2006 9.446 9.446 9.159 9.277 563,632 -0.21(-2.18%)
Jun 21, 2006 9.396 9.565 9.346 9.484 379,165 +0.04(+0.46%)
Jun 20, 2006 9.615 9.628 9.334 9.440 589,848 -0.21(-2.20%)
Jun 19, 2006 9.815 9.859 9.553 9.653 572,904 -0.17(-1.72%)
Jun 16, 2006 10.00 10.20 9.772 9.822 1,596,906 -0.18(-1.81%)
Jun 15, 2006 9.790 10.01 9.790 10.00 426,960 +0.26(+2.70%)
Jun 14, 2006 9.872 9.978 9.634 9.740 698,066 -0.16(-1.64%)
Jun 13, 2006 9.991 10.20 9.884 9.903 520,952 -0.15(-1.49%)
Jun 12, 2006 10.24 10.27 10.05 10.05 353,589 -0.14(-1.41%)
Jun 09, 2006 10.29 10.48 10.17 10.20 433,674 +0.06(+0.62%)
Jun 08, 2006 10.26 10.27 9.978 10.13 656,985 -0.19(-1.88%)
Jun 07, 2006 10.33 10.53 10.25 10.33 504,807 +0.08(+0.79%)
Jun 06, 2006 10.08 10.27 9.966 10.25 1,986,941 +0.16(+1.61%)
Jun 05, 2006 10.35 10.40 10.07 10.08 586,651 -0.31(-2.95%)
Jun 02, 2006 10.82 10.85 10.37 10.39 633,007 -0.42(-3.88%)
Jun 01, 2006 10.73 10.85 10.59 10.81 405,380 +0.08(+0.70%)
May 31, 2006 10.62 10.77 10.53 10.73 670,412 +0.05(+0.47%)
May 30, 2006 10.88 10.88 10.64 10.69 535,499 -0.31(-2.84%)
May 26, 2006 10.66 11.02 10.66 11.00 556,439 +0.34(+3.17%)
May 25, 2006 10.63 10.73 10.48 10.66 590,327 +0.03(+0.24%)
May 24, 2006 10.54 10.67 10.37 10.63 798,293 +0.05(+0.47%)
May 23, 2006 10.48 10.89 10.48 10.58 1,127,425 +0.19(+1.81%)
May 22, 2006 10.32 10.51 10.23 10.40 1,102,168 +0.14(+1.34%)
May 19, 2006 10.07 10.38 10.04 10.26 604,874 +0.19(+1.86%)
May 18, 2006 10.07 10.10 9.997 10.07 589,208 +0.02(+0.25%)
May 17, 2006 10.03 10.13 9.978 10.05 638,762 -0.09(-0.92%)
May 16, 2006 10.17 10.23 10.09 10.14 522,231 -0.06(-0.55%)
May 15, 2006 9.984 10.27 9.903 10.20 602,636 +0.15(+1.49%)
May 12, 2006 10.04 10.13 9.984 10.05 927,132 -0.02(-0.25%)
May 11, 2006 10.07 10.25 9.959 10.07 806,765 +0.00(+0.00%)
May 10, 2006 10.08 10.17 10.06 10.07 564,591 +0.01(+0.06%)
May 09, 2006 9.953 10.08 9.953 10.07 575,141 +0.11(+1.13%)
May 08, 2006 9.759 9.984 9.740 9.953 632,048 +0.25(+2.58%)
May 05, 2006 9.578 9.784 9.509 9.703 1,220,138 +0.25(+2.65%)
May 04, 2006 9.227 9.571 9.121 9.453 1,787,128 +0.16(+1.75%)
May 03, 2006 9.984 9.984 8.852 9.290 5,526,190 -1.11(-10.65%)
May 02, 2006 10.18 10.47 10.13 10.40 676,167 +0.20(+1.96%)
May 01, 2006 10.42 10.54 10.14 10.20 576,580 -0.14(-1.33%)
Apr 28, 2006 10.33 10.67 10.26 10.33 432,235 +0.01(+0.06%)
Apr 27, 2006 10.31 10.48 10.04 10.33 829,943 -0.06(-0.54%)
Apr 26, 2006 10.45 10.58 10.38 10.38 326,894 +0.03(+0.30%)
Apr 25, 2006 10.50 10.55 10.28 10.35 379,484 -0.11(-1.02%)
Apr 24, 2006 10.56 10.58 10.45 10.46 241,693 -0.11(-1.07%)
Apr 21, 2006 10.57 10.63 10.45 10.57 454,454 -0.01(-0.06%)
Apr 20, 2006 10.63 10.66 10.55 10.58 251,764 -0.06(-0.53%)
Apr 19, 2006 10.79 10.79 10.58 10.63 323,537 -0.14(-1.28%)
Apr 18, 2006 10.62 10.79 10.65 10.77 326,094 +0.16(+1.47%)
Apr 17, 2006 10.75 10.75 10.57 10.62 449,179 -0.18(-1.62%)
Apr 13, 2006 10.69 10.82 10.67 10.79 316,823 +0.11(+0.99%)
Apr 12, 2006 10.57 10.74 10.54 10.69 389,875 +0.09(+0.89%)
Apr 11, 2006 10.99 11.02 10.51 10.59 600,718 -0.43(-3.92%)
Apr 10, 2006 11.24 11.24 11.01 11.02 357,585 -0.23(-2.00%)
Apr 07, 2006 11.44 11.45 11.20 11.25 430,796 -0.12(-1.05%)
Apr 06, 2006 11.42 11.46 11.27 11.37 338,083 +0.02(+0.17%)
Apr 05, 2006 11.23 11.40 11.14 11.35 630,769 +0.15(+1.34%)
Apr 04, 2006 10.81 11.51 10.74 11.20 1,537,921 +0.38(+3.53%)
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.