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 (%)
Jun 16, 2009 9.085 9.150 8.870 8.922 398,145 -0.06(-0.72%)
Jun 15, 2009 9.221 9.364 8.727 8.987 832,930 -0.34(-3.69%)
Jun 12, 2009 9.279 9.344 9.150 9.331 369,123 +0.00(+0.00%)
Jun 11, 2009 9.403 9.487 9.299 9.331 352,974 -0.00(-0.03%)
Jun 10, 2009 9.528 9.534 9.103 9.335 437,337 -0.11(-1.16%)
Jun 09, 2009 9.541 9.541 9.386 9.444 308,327 -0.07(-0.74%)
Jun 08, 2009 9.502 9.650 9.399 9.515 269,589 -0.08(-0.87%)
Jun 05, 2009 9.663 9.753 9.509 9.599 440,502 +0.01(+0.13%)
Jun 04, 2009 9.618 9.618 9.412 9.586 338,487 +0.00(+0.00%)
Jun 03, 2009 9.592 9.631 9.509 9.586 288,789 -0.06(-0.65%)
Jun 02, 2009 9.612 9.676 9.373 9.649 798,629 +0.02(+0.18%)
Jun 01, 2009 9.489 9.741 9.406 9.631 695,070 +0.28(+3.03%)
May 29, 2009 9.225 9.348 9.090 9.348 477,748 +0.18(+1.97%)
May 28, 2009 9.270 9.277 8.980 9.167 485,500 -0.03(-0.35%)
May 27, 2009 9.186 9.315 9.019 9.199 481,937 -0.03(-0.28%)
May 26, 2009 9.019 9.296 8.884 9.225 740,155 +0.19(+2.14%)
May 22, 2009 9.025 9.174 8.884 9.032 373,467 +0.03(+0.36%)
May 21, 2009 9.064 9.122 8.961 9.000 686,655 -0.04(-0.43%)
May 20, 2009 9.006 9.116 8.955 9.038 678,464 +0.08(+0.86%)
May 19, 2009 8.832 9.051 8.832 8.961 321,269 +0.09(+1.02%)
May 18, 2009 8.716 8.961 8.710 8.871 777,035 +0.24(+2.84%)
May 15, 2009 8.781 8.832 8.504 8.626 518,220 -0.17(-1.98%)
May 14, 2009 8.703 8.877 8.587 8.800 542,388 +0.13(+1.49%)
May 13, 2009 8.697 8.729 8.542 8.671 775,931 -0.15(-1.68%)
May 12, 2009 8.781 8.864 8.594 8.819 537,737 +0.10(+1.11%)
May 11, 2009 8.806 8.806 8.465 8.723 510,054 -0.04(-0.44%)
May 08, 2009 8.987 9.051 8.736 8.761 699,058 -0.05(-0.58%)
May 07, 2009 9.013 9.064 8.729 8.813 631,473 -0.10(-1.16%)
May 06, 2009 9.083 9.103 8.806 8.916 665,122 -0.09(-1.00%)
May 05, 2009 9.038 9.103 8.916 9.006 1,071,717 -0.13(-1.41%)
May 04, 2009 8.465 9.141 8.407 9.135 1,639,769 +0.79(+9.41%)
May 01, 2009 8.220 8.420 7.975 8.349 628,150 +0.09(+1.09%)
Apr 30, 2009 8.967 9.180 8.246 8.259 959,124 -0.60(-6.76%)
Apr 29, 2009 8.510 8.935 8.497 8.858 485,913 +0.32(+3.70%)
Apr 28, 2009 8.310 8.626 8.265 8.542 426,676 +0.19(+2.31%)
Apr 27, 2009 8.388 8.581 8.285 8.349 513,286 -0.17(-2.04%)
Apr 24, 2009 8.194 8.587 8.111 8.523 721,249 +0.39(+4.75%)
Apr 23, 2009 8.787 8.787 7.995 8.136 1,220,261 -0.69(-7.81%)
Apr 22, 2009 8.426 8.909 8.413 8.826 841,658 +0.26(+3.09%)
Apr 21, 2009 8.355 8.626 8.336 8.562 736,496 +0.19(+2.31%)
Apr 20, 2009 8.478 8.555 8.310 8.368 574,312 -0.35(-3.99%)
Apr 17, 2009 8.259 8.761 8.233 8.716 702,651 +0.48(+5.79%)
Apr 16, 2009 8.349 8.407 8.169 8.239 1,096,834 -0.01(-0.08%)
Apr 15, 2009 8.098 8.302 8.098 8.246 615,621 +0.08(+1.03%)
Apr 14, 2009 8.169 8.355 8.104 8.162 801,265 -0.14(-1.63%)
Apr 13, 2009 8.085 8.330 7.705 8.297 993,421 -0.08(-1.00%)
Apr 09, 2009 8.014 8.397 7.847 8.381 716,395 +0.57(+7.34%)
Apr 08, 2009 7.582 7.847 7.486 7.808 788,334 +0.31(+4.12%)
Apr 07, 2009 7.318 7.602 7.286 7.499 1,055,898 +0.09(+1.22%)
Apr 06, 2009 7.189 7.428 7.189 7.408 579,424 +0.14(+1.95%)
Apr 03, 2009 7.235 7.293 7.131 7.267 320,565 +0.00(+0.00%)
Apr 02, 2009 7.048 7.402 7.009 7.267 673,501 +0.42(+6.11%)
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.