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 )

13.38 +0.29 (+2.18%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 31, 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, 2009 9.196 9.414 8.456 8.469 935,320 -0.61(-6.76%)
Apr 29, 2009 8.727 9.163 8.713 9.083 473,853 +0.32(+3.70%)
Apr 28, 2009 8.522 8.846 8.476 8.760 416,087 +0.20(+2.31%)
Apr 27, 2009 8.601 8.799 8.495 8.561 500,547 -0.18(-2.04%)
Apr 24, 2009 8.403 8.806 8.317 8.740 703,349 +0.40(+4.75%)
Apr 23, 2009 9.011 9.011 8.198 8.343 1,189,976 -0.71(-7.81%)
Apr 22, 2009 8.641 9.136 8.628 9.050 820,770 +0.27(+3.09%)
Apr 21, 2009 8.568 8.846 8.548 8.779 718,217 +0.20(+2.31%)
Apr 20, 2009 8.694 8.773 8.522 8.581 560,059 -0.36(-3.99%)
Apr 17, 2009 8.469 8.984 8.443 8.938 685,213 +0.49(+5.79%)
Apr 16, 2009 8.561 8.621 8.377 8.449 1,069,613 -0.01(-0.08%)
Apr 15, 2009 8.304 8.514 8.304 8.456 600,343 +0.09(+1.03%)
Apr 14, 2009 8.377 8.568 8.310 8.370 781,379 -0.14(-1.63%)
Apr 13, 2009 8.291 8.542 7.901 8.509 968,766 -0.09(-1.00%)
Apr 09, 2009 8.218 8.611 8.046 8.595 698,616 +0.59(+7.34%)
Apr 08, 2009 7.775 8.046 7.676 8.007 768,769 +0.32(+4.12%)
Apr 07, 2009 7.505 7.795 7.471 7.689 1,029,692 +0.09(+1.22%)
Apr 06, 2009 7.372 7.617 7.372 7.597 565,043 +0.15(+1.95%)
Apr 03, 2009 7.419 7.478 7.313 7.452 312,610 +0.00(+0.00%)
Apr 02, 2009 7.227 7.590 7.187 7.452 656,786 +0.43(+6.11%)
Apr 01, 2009 6.831 7.049 6.639 7.022 939,518 +0.09(+1.33%)
Mar 31, 2009 6.870 7.121 6.672 6.930 684,612 +0.21(+3.15%)
Mar 30, 2009 6.685 6.738 6.553 6.718 411,282 -0.20(-2.87%)
Mar 26, 2009 6.679 6.917 6.514 6.917 681,789 +0.40(+6.08%)
Mar 25, 2009 6.560 6.679 6.335 6.520 380,323 +0.04(+0.61%)
Mar 24, 2009 6.573 6.699 6.474 6.481 365,193 -0.22(-3.25%)
Mar 23, 2009 6.434 6.699 6.421 6.699 535,304 +0.39(+6.18%)
Mar 20, 2009 6.401 6.507 6.296 6.309 488,836 -0.07(-1.04%)
Mar 19, 2009 6.573 6.573 6.355 6.375 360,939 -0.14(-2.13%)
Mar 18, 2009 6.415 6.540 6.296 6.514 414,997 +0.08(+1.23%)
Mar 17, 2009 6.203 6.434 6.157 6.434 396,391 +0.24(+3.84%)
Mar 16, 2009 6.249 6.395 6.177 6.197 405,799 +0.04(+0.64%)
Mar 13, 2009 6.025 6.223 6.018 6.157 0 +0.13(+2.19%)
Mar 12, 2009 5.727 6.031 5.642 6.025 507,851 +0.25(+4.35%)
Mar 11, 2009 5.668 5.846 5.628 5.774 483,640 +0.18(+3.19%)
Mar 10, 2009 5.424 5.714 5.391 5.595 593,422 +0.28(+5.35%)
Mar 09, 2009 5.741 5.761 5.219 5.311 900,992 -0.51(-8.74%)
Mar 06, 2009 5.767 5.952 5.668 5.820 0 +0.03(+0.57%)
Mar 05, 2009 6.038 6.038 5.688 5.787 249,745 -0.30(-4.89%)
Mar 04, 2009 5.972 6.163 5.893 6.084 553,985 +0.22(+3.72%)
Mar 02, 2009 6.091 6.091 5.840 5.866 520,201 -0.34(-5.53%)
Feb 27, 2009 6.190 6.315 6.144 6.210 0 -0.03(-0.42%)
Feb 26, 2009 6.474 6.573 6.236 6.236 573,631 -0.15(-2.38%)
Feb 25, 2009 6.877 6.989 6.348 6.388 513,785 -0.58(-8.34%)
Feb 24, 2009 6.784 7.029 6.659 6.969 330,667 +0.29(+4.35%)
Feb 23, 2009 6.950 7.016 6.659 6.679 352,235 -0.20(-2.88%)
Feb 20, 2009 6.897 7.029 6.791 6.877 0 -0.13(-1.79%)
Feb 19, 2009 7.148 7.207 6.963 7.002 314,859 -0.15(-2.12%)
Feb 18, 2009 7.135 7.220 6.969 7.154 503,396 +0.00(+0.00%)
Feb 17, 2009 7.115 7.300 7.069 7.154 643,074 -0.21(-2.87%)
Feb 13, 2009 7.425 7.511 7.293 7.366 330,242 -0.03(-0.45%)
Feb 12, 2009 7.313 7.419 7.121 7.399 418,444 -0.01(-0.18%)
Feb 11, 2009 7.399 7.485 7.306 7.412 384,757 +0.03(+0.45%)
Feb 10, 2009 7.306 7.637 7.306 7.379 707,491 +0.02(+0.27%)
Feb 09, 2009 7.220 7.604 7.022 7.359 665,672 +0.13(+1.83%)
Feb 06, 2009 6.342 7.445 6.130 7.227 922,386 +1.00(+16.01%)
Feb 05, 2009 6.256 6.309 6.104 6.230 504,526 -0.03(-0.42%)
Feb 04, 2009 6.381 6.474 6.230 6.256 328,554 -0.15(-2.27%)
Feb 03, 2009 6.408 6.448 6.243 6.401 450,918 +0.03(+0.52%)
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.