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 )

13.35 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2002 7.632 8.163 7.632 8.096 286,904 +0.33(+4.27%)
Sep 27, 2002 8.196 8.216 7.765 7.765 191,671 -0.27(-3.31%)
Sep 26, 2002 7.665 8.276 7.665 8.030 301,370 +0.55(+7.36%)
Sep 25, 2002 7.532 7.685 7.426 7.479 163,342 -0.05(-0.70%)
Sep 24, 2002 7.798 7.957 7.439 7.532 331,507 -0.58(-7.20%)
Sep 23, 2002 8.130 8.216 7.831 8.116 241,247 +0.05(+0.58%)
Sep 20, 2002 7.499 8.090 7.499 8.070 264,151 +0.50(+6.67%)
Sep 19, 2002 8.110 8.163 7.466 7.565 257,973 -0.54(-6.63%)
Sep 18, 2002 8.395 8.448 8.103 8.103 164,247 -0.23(-2.71%)
Sep 17, 2002 8.727 8.747 8.289 8.329 236,877 -0.40(-4.56%)
Sep 16, 2002 8.893 8.959 8.727 8.727 262,945 +0.10(+1.15%)
Sep 13, 2002 8.561 8.787 8.521 8.627 411,822 +0.03(+0.39%)
Sep 12, 2002 8.302 8.601 8.130 8.594 150,986 +0.28(+3.35%)
Sep 11, 2002 8.428 8.528 8.262 8.315 126,877 -0.21(-2.49%)
Sep 10, 2002 8.282 8.594 8.163 8.528 264,603 +0.27(+3.21%)
Sep 09, 2002 8.076 8.295 8.057 8.262 203,123 +0.21(+2.55%)
Sep 06, 2002 8.017 8.083 7.632 8.057 237,480 +0.04(+0.50%)
Sep 05, 2002 8.130 8.196 7.950 8.017 237,480 -0.09(-1.06%)
Sep 04, 2002 7.964 8.262 7.884 8.103 356,973 +0.14(+1.75%)
Sep 03, 2002 8.295 8.295 7.798 7.964 139,383 -0.33(-4.00%)
Aug 30, 2002 8.130 8.329 8.030 8.295 928,522 +0.23(+2.80%)
Aug 29, 2002 7.831 8.262 7.831 8.070 245,014 -0.03(-0.33%)
Aug 28, 2002 8.096 8.302 8.050 8.096 197,849 -0.17(-2.01%)
Aug 27, 2002 8.242 8.295 7.990 8.262 253,452 +0.00(+0.00%)
Aug 26, 2002 7.844 8.262 7.692 8.262 172,082 +0.43(+5.51%)
Aug 23, 2002 7.930 8.143 7.831 7.831 203,726 -0.13(-1.67%)
Aug 22, 2002 7.964 8.030 7.838 7.964 622,933 +0.01(+0.17%)
Aug 21, 2002 7.864 7.950 7.599 7.950 162,288 +0.05(+0.67%)
Aug 20, 2002 7.897 7.964 7.632 7.897 188,507 +0.32(+4.20%)
Aug 16, 2002 7.565 7.672 7.459 7.579 252,247 +0.03(+0.35%)
Aug 15, 2002 7.466 7.559 7.340 7.552 178,110 +0.05(+0.71%)
Aug 14, 2002 7.333 7.499 6.968 7.499 198,301 +0.23(+3.20%)
Aug 13, 2002 7.579 7.579 7.200 7.267 218,795 -0.32(-4.20%)
Aug 12, 2002 7.632 7.778 7.466 7.585 540,357 +0.60(+8.65%)
Aug 07, 2002 6.855 7.101 6.842 6.981 303,781 +0.16(+2.33%)
Aug 06, 2002 6.935 6.995 6.630 6.822 380,028 -0.07(-1.06%)
Aug 05, 2002 6.855 7.200 6.762 6.895 721,179 +0.07(+1.07%)
Aug 02, 2002 6.504 6.822 6.311 6.822 391,179 +0.35(+5.44%)
Aug 01, 2002 6.013 6.623 5.986 6.470 500,425 +0.42(+6.91%)
Jul 31, 2002 5.973 6.139 5.940 6.052 691,645 +0.03(+0.55%)
Jul 30, 2002 6.039 6.159 5.873 6.019 686,673 -0.09(-1.41%)
Jul 29, 2002 5.774 6.205 5.760 6.105 1,084,331 +0.46(+8.24%)
Jul 26, 2002 5.641 5.774 5.575 5.641 4,284,887 -0.40(-6.59%)
Jul 25, 2002 6.470 6.470 5.973 6.039 706,262 -0.60(-9.00%)
Jul 24, 2002 6.238 6.703 6.099 6.636 532,974 +0.11(+1.63%)
Jul 23, 2002 6.902 6.968 6.464 6.530 335,877 -0.36(-5.29%)
Jul 22, 2002 7.061 7.167 6.670 6.895 201,918 -0.18(-2.53%)
Jul 19, 2002 7.333 7.333 7.035 7.074 306,343 -0.33(-4.39%)
Jul 17, 2002 7.147 7.466 7.147 7.400 243,658 +0.12(+1.64%)
Jul 12, 2002 7.466 7.466 7.134 7.280 221,055 -0.19(-2.49%)
Jul 11, 2002 7.619 7.632 7.459 7.466 258,425 -0.15(-1.92%)
Jul 10, 2002 8.083 8.083 7.599 7.612 390,274 -0.47(-5.83%)
Jul 09, 2002 8.455 8.455 8.083 8.083 196,795 -0.37(-4.40%)
Jul 08, 2002 8.395 8.455 8.395 8.455 185,342 +0.06(+0.71%)
Jul 05, 2002 8.222 8.461 8.130 8.395 49,424 +0.34(+4.20%)
Jul 04, 2002 8.362 8.362 8.017 8.057 100,507 +0.00(+0.00%)
Jul 03, 2002 8.362 8.362 8.017 8.057 100,507 -0.27(-3.19%)
Jul 02, 2002 9.158 9.158 8.295 8.322 168,164 -1.04(-11.06%)
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.