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 (%)
Aug 30, 2002 7.671 7.859 7.577 7.828 984,021 +0.21(+2.80%)
Aug 29, 2002 7.389 7.796 7.389 7.615 259,659 -0.03(-0.33%)
Aug 28, 2002 7.640 7.834 7.596 7.640 209,675 -0.16(-2.01%)
Aug 27, 2002 7.777 7.828 7.540 7.796 268,601 +0.00(+0.00%)
Aug 26, 2002 7.402 7.796 7.258 7.796 182,368 +0.41(+5.51%)
Aug 23, 2002 7.483 7.684 7.389 7.389 215,903 -0.13(-1.67%)
Aug 22, 2002 7.514 7.577 7.395 7.514 660,166 +0.01(+0.17%)
Aug 21, 2002 7.421 7.502 7.170 7.502 171,988 +0.05(+0.67%)
Aug 20, 2002 7.452 7.514 7.201 7.452 199,774 +0.30(+4.20%)
Aug 16, 2002 7.139 7.239 7.039 7.151 267,324 +0.03(+0.35%)
Aug 15, 2002 7.045 7.132 6.926 7.126 188,755 +0.05(+0.71%)
Aug 14, 2002 6.920 7.076 6.575 7.076 210,154 +0.22(+3.20%)
Aug 13, 2002 7.151 7.151 6.794 6.857 231,872 -0.30(-4.20%)
Aug 12, 2002 7.201 7.339 7.045 7.158 572,655 +0.57(+8.65%)
Aug 07, 2002 6.469 6.700 6.456 6.588 321,938 +0.15(+2.33%)
Aug 06, 2002 6.544 6.600 6.256 6.437 402,742 -0.07(-1.06%)
Aug 05, 2002 6.469 6.794 6.381 6.506 764,285 +0.07(+1.07%)
Aug 02, 2002 6.137 6.437 5.955 6.437 414,560 +0.33(+5.44%)
Aug 01, 2002 5.673 6.250 5.648 6.106 530,336 +0.39(+6.91%)
Jul 31, 2002 5.636 5.792 5.605 5.711 732,985 +0.03(+0.55%)
Jul 30, 2002 5.698 5.811 5.542 5.680 727,715 -0.08(-1.41%)
Jul 29, 2002 5.448 5.855 5.435 5.761 1,149,142 +0.44(+8.24%)
Jul 26, 2002 5.323 5.448 5.260 5.323 4,540,998 -0.38(-6.59%)
Jul 25, 2002 6.106 6.106 5.636 5.698 748,475 -0.56(-9.00%)
Jul 24, 2002 5.886 6.325 5.755 6.262 564,830 +0.10(+1.63%)
Jul 23, 2002 6.513 6.575 6.099 6.162 355,953 -0.34(-5.29%)
Jul 22, 2002 6.663 6.763 6.293 6.506 213,987 -0.17(-2.53%)
Jul 19, 2002 6.920 6.920 6.638 6.675 324,653 -0.31(-4.39%)
Jul 17, 2002 6.744 7.045 6.744 6.982 258,221 +0.11(+1.64%)
Jul 12, 2002 7.045 7.045 6.732 6.869 234,267 -0.18(-2.49%)
Jul 11, 2002 7.189 7.201 7.039 7.045 273,871 -0.14(-1.92%)
Jul 10, 2002 7.627 7.627 7.170 7.183 413,601 -0.44(-5.83%)
Jul 09, 2002 7.978 7.978 7.627 7.627 208,557 -0.35(-4.40%)
Jul 08, 2002 7.921 7.978 7.921 7.978 196,421 +0.06(+0.71%)
Jul 05, 2002 7.759 7.984 7.671 7.921 52,378 +0.32(+4.20%)
Jul 04, 2002 7.890 7.890 7.565 7.602 106,514 +0.00(+0.00%)
Jul 03, 2002 7.890 7.890 7.565 7.602 106,514 -0.25(-3.19%)
Jul 02, 2002 8.642 8.642 7.828 7.853 178,216 -0.98(-11.06%)
Jul 01, 2002 8.923 8.923 8.779 8.829 218,618 -0.28(-3.09%)
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%)
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.