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 )

13.16 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 31, 2009 6.877 7.128 6.679 6.937 683,933 +0.21(+3.15%)
Mar 30, 2009 6.692 6.745 6.560 6.725 410,874 -0.20(-2.87%)
Mar 26, 2009 6.685 6.923 6.520 6.923 681,112 +0.40(+6.08%)
Mar 25, 2009 6.566 6.685 6.342 6.527 379,946 +0.04(+0.61%)
Mar 24, 2009 6.580 6.705 6.480 6.487 364,831 -0.22(-3.25%)
Mar 23, 2009 6.441 6.705 6.428 6.705 534,773 +0.39(+6.18%)
Mar 20, 2009 6.408 6.513 6.302 6.315 488,351 -0.07(-1.04%)
Mar 19, 2009 6.580 6.580 6.361 6.381 360,581 -0.14(-2.13%)
Mar 18, 2009 6.421 6.547 6.302 6.520 414,585 +0.08(+1.23%)
Mar 17, 2009 6.209 6.441 6.163 6.441 395,998 +0.24(+3.84%)
Mar 16, 2009 6.256 6.401 6.183 6.203 405,397 +0.04(+0.64%)
Mar 13, 2009 6.031 6.229 6.024 6.163 0 +0.13(+2.19%)
Mar 12, 2009 5.733 6.037 5.647 6.031 507,347 +0.25(+4.35%)
Mar 11, 2009 5.674 5.852 5.634 5.779 483,160 +0.18(+3.19%)
Mar 10, 2009 5.429 5.720 5.396 5.601 592,833 +0.28(+5.35%)
Mar 09, 2009 5.746 5.766 5.224 5.317 900,099 -0.51(-8.74%)
Mar 06, 2009 5.773 5.958 5.674 5.826 0 +0.03(+0.57%)
Mar 05, 2009 6.044 6.044 5.693 5.793 249,497 -0.30(-4.89%)
Mar 04, 2009 5.978 6.170 5.898 6.090 553,436 +0.22(+3.72%)
Mar 02, 2009 6.097 6.097 5.846 5.872 519,685 -0.34(-5.53%)
Feb 27, 2009 6.196 6.322 6.150 6.216 0 -0.03(-0.42%)
Feb 26, 2009 6.480 6.580 6.242 6.242 573,062 -0.15(-2.38%)
Feb 25, 2009 6.884 6.996 6.355 6.394 513,275 -0.58(-8.34%)
Feb 24, 2009 6.791 7.036 6.666 6.976 330,339 +0.29(+4.35%)
Feb 23, 2009 6.957 7.023 6.666 6.685 351,886 -0.20(-2.88%)
Feb 20, 2009 6.904 7.036 6.798 6.884 0 -0.13(-1.79%)
Feb 19, 2009 7.155 7.214 6.970 7.009 314,547 -0.15(-2.12%)
Feb 18, 2009 7.142 7.228 6.976 7.162 502,896 +0.00(+0.00%)
Feb 17, 2009 7.122 7.307 7.076 7.162 642,436 -0.21(-2.87%)
Feb 13, 2009 7.433 7.519 7.300 7.373 329,914 -0.03(-0.45%)
Feb 12, 2009 7.320 7.426 7.128 7.406 418,029 -0.01(-0.18%)
Feb 11, 2009 7.406 7.492 7.314 7.419 384,375 +0.03(+0.45%)
Feb 10, 2009 7.314 7.644 7.314 7.386 706,789 +0.02(+0.27%)
Feb 09, 2009 7.228 7.611 7.029 7.366 665,011 +0.13(+1.83%)
Feb 06, 2009 6.348 7.452 6.137 7.234 921,471 +1.00(+16.01%)
Feb 05, 2009 6.262 6.315 6.110 6.236 504,026 -0.03(-0.42%)
Feb 04, 2009 6.388 6.480 6.236 6.262 328,228 -0.15(-2.27%)
Feb 03, 2009 6.414 6.454 6.249 6.408 450,471 +0.03(+0.52%)
Feb 02, 2009 6.170 6.414 6.137 6.375 434,198 +0.10(+1.58%)
Jan 30, 2009 6.507 6.540 6.236 6.275 0 -0.19(-2.87%)
Jan 29, 2009 6.685 6.699 6.441 6.461 396,848 -0.28(-4.12%)
Jan 28, 2009 6.831 6.864 6.679 6.738 422,727 +0.05(+0.69%)
Jan 27, 2009 6.732 6.844 6.656 6.692 361,957 -0.02(-0.30%)
Jan 26, 2009 6.547 6.811 6.522 6.712 457,371 +0.20(+3.05%)
Jan 23, 2009 6.361 6.553 6.355 6.513 493,206 -0.01(-0.10%)
Jan 22, 2009 6.461 6.685 6.408 6.520 358,933 -0.11(-1.60%)
Jan 21, 2009 6.474 6.646 6.308 6.626 525,892 +0.24(+3.83%)
Jan 20, 2009 6.632 6.738 6.375 6.381 364,617 -0.32(-4.83%)
Jan 16, 2009 6.877 6.877 6.500 6.705 0 -0.10(-1.46%)
Jan 15, 2009 6.712 6.851 6.547 6.804 343,025 +0.11(+1.58%)
Jan 14, 2009 6.837 6.851 6.619 6.699 371,625 -0.26(-3.80%)
Jan 13, 2009 6.864 7.102 6.831 6.963 340,129 +0.11(+1.54%)
Jan 12, 2009 6.930 7.009 6.798 6.857 273,164 -0.07(-0.96%)
Jan 09, 2009 7.208 7.419 6.910 6.923 483,810 -0.32(-4.38%)
Jan 08, 2009 7.234 7.281 7.069 7.241 406,694 +0.00(+0.00%)
Jan 07, 2009 7.267 7.360 7.148 7.241 482,363 -0.15(-1.97%)
Jan 06, 2009 6.963 7.446 6.963 7.386 582,125 +0.40(+5.68%)
Jan 05, 2009 7.016 7.016 6.824 6.990 429,856 -0.01(-0.09%)
Jan 02, 2009 6.910 7.042 6.864 6.996 0 +0.10(+1.44%)
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.