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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2002 9.192 9.278 9.099 9.258 134,439 +0.05(+0.57%)
Apr 29, 2002 8.451 9.820 8.438 9.205 223,359 +0.75(+8.92%)
Apr 26, 2002 8.596 8.596 8.438 8.451 151,225 +0.07(+0.79%)
Apr 25, 2002 8.134 8.504 8.134 8.385 272,659 +0.25(+3.09%)
Apr 24, 2002 8.147 8.213 8.048 8.134 6,532,933 -0.01(-0.16%)
Apr 23, 2002 8.220 8.266 8.134 8.147 27,220 +0.01(+0.08%)
Apr 22, 2002 8.279 8.497 8.127 8.140 85,593 -0.09(-1.12%)
Apr 19, 2002 8.134 8.365 8.134 8.233 88,618 +0.19(+2.38%)
Apr 18, 2002 7.869 8.074 7.869 8.041 62,758 +0.20(+2.62%)
Apr 17, 2002 7.902 7.929 7.836 7.836 22,986 -0.11(-1.41%)
Apr 16, 2002 7.638 7.948 7.638 7.948 111,755 +0.31(+4.07%)
Apr 15, 2002 7.869 8.021 7.638 7.638 94,969 -0.30(-3.75%)
Apr 12, 2002 6.917 7.935 6.917 7.935 68,202 +1.03(+14.94%)
Apr 11, 2002 7.208 7.267 6.904 6.904 30,849 -0.37(-5.09%)
Apr 10, 2002 6.976 7.307 6.976 7.274 58,524 +0.20(+2.80%)
Apr 09, 2002 6.963 7.274 6.923 7.076 114,477 +0.08(+1.13%)
Apr 08, 2002 6.877 6.996 6.718 6.996 81,207 -0.08(-1.12%)
Apr 05, 2002 7.109 7.307 7.042 7.076 95,120 -0.07(-0.93%)
Apr 04, 2002 7.049 7.433 7.049 7.142 52,626 +0.06(+0.84%)
Apr 03, 2002 7.142 7.208 7.016 7.082 127,029 -0.06(-0.83%)
Apr 02, 2002 6.646 7.208 6.646 7.142 215,647 +0.50(+7.46%)
Apr 01, 2002 7.016 7.016 6.619 6.646 56,255 -0.44(-6.16%)
Mar 29, 2002 7.076 7.115 7.042 7.082 105,857 +0.00(+0.00%)
Mar 28, 2002 7.076 7.115 7.042 7.082 57,314 -0.06(-0.83%)
Mar 27, 2002 6.970 7.142 6.923 7.142 156,971 +0.14(+1.98%)
Mar 26, 2002 6.692 7.003 6.692 7.003 84,383 +0.29(+4.34%)
Mar 25, 2002 7.009 7.109 6.679 6.712 226,837 -0.30(-4.25%)
Mar 22, 2002 6.785 7.400 6.785 7.009 279,161 +0.13(+1.83%)
Mar 21, 2002 6.282 6.890 6.282 6.884 418,289 +0.54(+8.44%)
Mar 20, 2002 6.282 6.712 5.951 6.348 350,691 -0.10(-1.54%)
Mar 19, 2002 5.786 6.447 5.786 6.447 493,599 +0.60(+10.17%)
Mar 18, 2002 5.707 5.879 5.707 5.852 124,609 +0.08(+1.37%)
Mar 15, 2002 5.667 5.786 5.654 5.773 109,638 +0.05(+0.81%)
Mar 14, 2002 5.700 5.753 5.687 5.727 86,954 +0.03(+0.46%)
Mar 13, 2002 5.621 5.746 5.621 5.700 179,353 +0.04(+0.70%)
Mar 12, 2002 5.766 5.766 5.654 5.660 97,086 -0.11(-1.83%)
Mar 11, 2002 5.753 5.819 5.621 5.766 73,646 +0.05(+0.93%)
Mar 08, 2002 5.654 5.740 5.621 5.713 61,397 +0.01(+0.12%)
Mar 07, 2002 5.753 5.773 5.621 5.707 91,944 -0.10(-1.71%)
Mar 06, 2002 5.674 5.806 5.621 5.806 40,982 +0.11(+1.86%)
Mar 05, 2002 5.786 5.819 5.687 5.700 332,695 -0.09(-1.49%)
Mar 04, 2002 5.918 5.925 5.753 5.786 52,021 -0.16(-2.67%)
Mar 01, 2002 6.308 6.308 5.885 5.945 343,583 -0.67(-10.10%)
Feb 28, 2002 5.522 6.613 5.403 6.613 388,800 +1.09(+19.76%)
Feb 27, 2002 5.449 5.522 5.403 5.522 88,013 +0.14(+2.58%)
Feb 26, 2002 5.343 5.403 5.343 5.383 54,289 +0.03(+0.49%)
Feb 25, 2002 5.290 5.356 5.290 5.356 50,811 -0.07(-1.22%)
Feb 22, 2002 5.303 5.422 5.290 5.422 45,367 +0.13(+2.37%)
Feb 21, 2002 5.323 5.343 5.297 5.297 58,977 -0.03(-0.50%)
Feb 20, 2002 5.257 5.323 5.257 5.323 66,387 +0.04(+0.75%)
Feb 19, 2002 5.290 5.297 5.250 5.284 93,759 -0.03(-0.50%)
Feb 18, 2002 5.290 5.323 5.284 5.310 74,251 +0.00(+0.00%)
Feb 15, 2002 5.290 5.323 5.284 5.310 74,251 +0.05(+1.01%)
Feb 14, 2002 5.164 5.264 5.164 5.257 35,084 +0.03(+0.63%)
Feb 13, 2002 5.158 5.224 5.151 5.224 125,517 +0.07(+1.28%)
Feb 12, 2002 5.125 5.184 5.125 5.158 123,097 +0.00(+0.00%)
Feb 11, 2002 5.158 5.191 5.145 5.158 100,564 +0.00(+0.00%)
Feb 08, 2002 5.065 5.158 5.045 5.158 26,918 +0.10(+1.96%)
Feb 07, 2002 5.092 5.158 5.059 5.059 42,494 -0.03(-0.65%)
Feb 06, 2002 5.026 5.092 4.993 5.092 57,616 +0.10(+1.99%)
Feb 05, 2002 4.794 5.012 4.794 4.993 329,519 +0.20(+4.14%)
Feb 04, 2002 4.794 4.834 4.695 4.794 66,387 +0.03(+0.69%)
Feb 01, 2002 4.893 4.953 4.761 4.761 52,172 -0.17(-3.36%)
Jan 31, 2002 4.827 4.959 4.827 4.926 50,660 -0.03(-0.67%)
Jan 30, 2002 4.913 4.959 4.913 4.959 62,909 +0.05(+0.94%)
Jan 29, 2002 4.966 4.973 4.913 4.913 49,904 -0.05(-1.07%)
Jan 28, 2002 4.893 4.993 4.893 4.966 78,637 +0.04(+0.81%)
Jan 25, 2002 4.940 4.993 4.926 4.926 14,063 -0.01(-0.27%)
Jan 24, 2002 4.827 5.012 4.827 4.940 88,920 +0.09(+1.77%)
Jan 23, 2002 4.794 4.893 4.794 4.854 95,725 -0.04(-0.81%)
Jan 22, 2002 5.323 5.323 4.893 4.893 71,075 -0.43(-8.07%)
Jan 21, 2002 5.356 5.422 5.323 5.323 85,291 +0.00(+0.00%)
Jan 18, 2002 5.356 5.422 5.323 5.323 85,291 -0.10(-1.83%)
Jan 17, 2002 5.455 5.489 5.389 5.422 133,985 +0.00(+0.00%)
Jan 16, 2002 5.489 5.522 5.422 5.422 23,439 -0.10(-1.80%)
Jan 15, 2002 5.290 5.522 5.284 5.522 104,799 +0.26(+5.03%)
Jan 14, 2002 5.356 5.389 5.257 5.257 127,634 -0.03(-0.62%)
Jan 11, 2002 5.469 5.469 5.290 5.290 56,558 -0.22(-3.96%)
Jan 10, 2002 5.469 5.581 5.469 5.508 39,621 -0.28(-4.80%)
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.