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 30, 2015 35.26 35.28 34.44 34.52 895,342 -0.52(-1.48%)
Jun 29, 2015 35.39 35.50 34.55 35.04 1,128,332 -0.48(-1.36%)
Jun 26, 2015 35.72 35.74 35.19 35.52 2,044,683 -0.15(-0.43%)
Jun 25, 2015 36.05 36.06 35.58 35.68 661,052 -0.22(-0.61%)
Jun 24, 2015 36.29 36.52 35.89 35.90 630,854 -0.36(-0.99%)
Jun 23, 2015 36.81 36.90 36.16 36.26 884,315 -0.41(-1.12%)
Jun 22, 2015 36.81 36.96 36.45 36.67 882,117 -0.08(-0.22%)
Jun 19, 2015 37.08 37.11 36.75 36.75 1,929,173 -0.38(-1.03%)
Jun 18, 2015 37.30 37.49 36.86 37.13 669,557 -0.11(-0.30%)
Jun 17, 2015 36.99 37.55 36.99 37.24 547,977 +0.29(+0.79%)
Jun 16, 2015 36.82 36.97 36.43 36.95 550,679 +0.20(+0.54%)
Jun 15, 2015 36.77 37.06 36.51 36.75 470,305 -0.08(-0.22%)
Jun 12, 2015 37.06 37.32 36.78 36.83 653,707 -0.32(-0.87%)
Jun 11, 2015 37.51 37.83 36.89 37.15 827,197 -0.33(-0.88%)
Jun 10, 2015 37.50 37.82 37.26 37.48 523,004 +0.21(+0.57%)
Jun 09, 2015 37.00 37.61 36.84 37.27 841,639 +0.30(+0.81%)
Jun 08, 2015 37.28 37.60 36.76 36.97 586,796 -0.27(-0.73%)
Jun 05, 2015 37.01 37.79 36.37 37.24 1,108,237 +0.02(+0.06%)
Jun 04, 2015 37.37 37.71 37.17 37.22 565,428 -0.23(-0.63%)
Jun 03, 2015 37.46 38.15 37.17 37.45 549,491 +0.15(+0.39%)
Jun 02, 2015 37.17 37.65 37.06 37.30 693,329 +0.04(+0.10%)
Jun 01, 2015 37.05 37.58 36.44 37.27 677,832 +0.21(+0.55%)
May 29, 2015 36.92 37.21 36.47 37.06 907,874 +0.11(+0.30%)
May 28, 2015 37.06 37.42 36.40 36.95 1,235,238 -0.29(-0.79%)
May 27, 2015 37.87 38.01 36.73 37.25 1,296,929 -0.63(-1.66%)
May 26, 2015 38.48 38.65 37.60 37.88 904,871 -0.53(-1.39%)
May 22, 2015 38.08 38.41 38.41 38.41 509,650 +0.32(+0.85%)
May 21, 2015 38.91 39.41 37.89 38.09 1,587,134 -0.82(-2.11%)
May 20, 2015 38.42 38.97 38.01 38.91 1,427,890 +0.61(+1.59%)
May 19, 2015 37.83 38.34 37.35 38.30 1,082,794 +0.60(+1.58%)
May 18, 2015 37.54 38.15 37.11 37.70 1,518,236 +0.15(+0.41%)
May 15, 2015 37.59 38.05 37.42 37.55 684,494 +0.01(+0.02%)
May 14, 2015 37.89 38.12 37.40 37.54 1,343,683 -0.23(-0.62%)
May 13, 2015 37.18 38.15 37.11 37.78 1,208,722 +0.60(+1.60%)
May 12, 2015 36.79 37.86 36.66 37.18 1,559,631 +0.22(+0.59%)
May 11, 2015 37.43 37.89 36.93 36.96 1,657,474 -0.50(-1.34%)
May 08, 2015 39.86 40.13 37.37 37.46 3,130,063 -1.82(-4.63%)
May 07, 2015 35.05 39.68 34.56 39.28 7,084,310 -3.84(-8.91%)
May 06, 2015 41.98 43.42 40.71 43.12 3,018,095 +1.75(+4.24%)
May 05, 2015 42.40 42.98 40.87 41.37 1,194,054 -1.00(-2.35%)
May 04, 2015 42.93 43.42 41.92 42.37 807,979 -0.49(-1.15%)
May 01, 2015 41.23 43.56 40.97 42.86 1,445,452 +1.72(+4.17%)
Apr 30, 2015 42.56 42.68 40.78 41.15 1,251,468 -1.53(-3.58%)
Apr 29, 2015 42.64 42.94 42.00 42.67 709,268 -0.04(-0.09%)
Apr 28, 2015 41.70 42.75 41.65 42.71 591,310 +0.71(+1.70%)
Apr 27, 2015 42.49 42.94 41.70 42.00 486,538 -0.52(-1.23%)
Apr 24, 2015 43.13 44.14 41.88 42.52 820,459 -0.65(-1.50%)
Apr 23, 2015 41.55 43.55 41.55 43.17 946,916 +1.70(+4.11%)
Apr 22, 2015 41.59 41.74 41.15 41.47 660,526 +0.04(+0.11%)
Apr 21, 2015 42.00 42.16 41.11 41.42 901,792 -0.16(-0.39%)
Apr 20, 2015 42.54 42.82 41.41 41.58 1,084,722 -1.12(-2.62%)
Apr 17, 2015 42.88 42.93 42.24 42.70 982,365 -0.43(-1.00%)
Apr 16, 2015 43.87 44.09 43.07 43.13 791,493 -0.74(-1.69%)
Apr 15, 2015 43.87 44.53 43.77 43.87 785,423 +0.13(+0.30%)
Apr 14, 2015 43.98 44.53 43.47 43.74 1,193,726 -0.25(-0.56%)
Apr 13, 2015 44.14 44.21 43.48 43.99 654,278 -0.22(-0.49%)
Apr 10, 2015 44.31 44.90 43.64 44.21 858,644 -0.10(-0.23%)
Apr 09, 2015 44.53 44.95 43.91 44.31 907,762 -0.25(-0.56%)
Apr 08, 2015 44.82 45.08 43.66 44.56 892,402 -0.09(-0.20%)
Apr 07, 2015 45.26 45.74 44.46 44.65 1,296,595 -0.61(-1.35%)
Apr 06, 2015 44.38 45.45 43.95 45.26 1,546,253 +0.79(+1.77%)
Apr 02, 2015 43.19 44.47 44.47 44.47 1,432,120 +1.28(+2.96%)
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.