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 )

13.89 +0.38 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2003 5.940 6.105 5.926 5.973 83,781 +0.07(+1.12%)
Apr 29, 2003 6.172 6.172 5.906 5.906 181,274 -0.23(-3.78%)
Apr 28, 2003 5.973 6.212 5.973 6.139 292,028 +0.27(+4.52%)
Apr 25, 2003 5.979 6.006 5.873 5.873 210,959 -0.11(-1.78%)
Apr 24, 2003 6.139 6.139 5.953 5.979 194,836 -0.13(-2.07%)
Apr 23, 2003 6.006 6.145 5.807 6.105 532,220 -0.02(-0.33%)
Apr 22, 2003 6.139 6.205 6.046 6.125 282,685 +0.03(+0.44%)
Apr 21, 2003 6.470 6.470 6.039 6.099 333,767 -0.26(-4.07%)
Apr 17, 2003 6.636 6.670 6.305 6.358 261,891 -0.27(-4.01%)
Apr 16, 2003 6.703 6.723 6.590 6.623 98,548 -0.04(-0.60%)
Apr 15, 2003 6.756 6.756 6.636 6.663 150,986 -0.13(-1.86%)
Apr 14, 2003 6.636 6.849 6.636 6.789 285,096 +0.05(+0.79%)
Apr 11, 2003 6.769 6.829 6.689 6.736 85,589 -0.07(-0.98%)
Apr 10, 2003 6.835 6.928 6.762 6.802 95,835 -0.03(-0.49%)
Apr 09, 2003 6.689 6.948 6.689 6.835 190,315 +0.06(+0.88%)
Apr 08, 2003 6.875 6.948 6.769 6.776 72,781 -0.11(-1.64%)
Apr 07, 2003 6.703 6.955 6.703 6.889 194,986 +0.36(+5.49%)
Apr 04, 2003 6.650 6.762 6.530 6.530 254,959 -0.05(-0.81%)
Apr 03, 2003 6.948 6.948 6.543 6.583 1,169,920 -0.37(-5.34%)
Apr 02, 2003 6.869 6.968 6.849 6.955 626,850 +0.13(+1.95%)
Apr 01, 2003 6.716 6.869 6.703 6.822 231,301 +0.14(+2.09%)
Mar 31, 2003 6.975 7.101 6.683 6.683 195,438 -0.29(-4.19%)
Mar 28, 2003 7.074 7.114 6.882 6.975 140,438 -0.20(-2.78%)
Mar 27, 2003 7.101 7.174 6.928 7.174 268,822 +0.17(+2.46%)
Mar 26, 2003 6.869 7.008 6.849 7.001 326,987 +0.17(+2.43%)
Mar 25, 2003 6.676 6.855 6.670 6.835 414,535 +0.19(+2.90%)
Mar 24, 2003 6.842 6.842 6.636 6.643 229,493 -0.19(-2.82%)
Mar 21, 2003 6.636 6.902 6.597 6.835 463,056 +0.20(+3.00%)
Mar 20, 2003 6.616 6.650 6.590 6.636 208,849 +0.02(+0.30%)
Mar 19, 2003 6.563 6.703 6.563 6.616 429,151 +0.12(+1.84%)
Mar 18, 2003 6.437 6.543 6.371 6.497 318,247 +0.06(+0.93%)
Mar 17, 2003 6.092 6.457 6.092 6.437 210,808 +0.35(+5.66%)
Mar 14, 2003 6.172 6.205 6.052 6.092 168,466 +0.01(+0.22%)
Mar 13, 2003 5.993 6.105 5.966 6.079 225,123 +0.15(+2.46%)
Mar 12, 2003 5.973 6.006 5.853 5.933 174,192 -0.07(-1.11%)
Mar 11, 2003 5.973 6.026 5.893 5.999 196,795 +0.00(+0.00%)
Mar 10, 2003 5.979 6.172 5.953 5.999 357,124 -0.01(-0.11%)
Mar 07, 2003 5.973 6.218 5.973 6.006 327,288 +0.03(+0.56%)
Mar 06, 2003 6.338 6.338 5.940 5.973 557,686 -0.17(-2.70%)
Mar 05, 2003 6.636 6.670 6.092 6.139 901,248 -0.51(-7.68%)
Mar 04, 2003 6.842 6.842 6.610 6.650 220,904 -0.19(-2.72%)
Mar 03, 2003 6.816 6.988 6.816 6.835 86,192 -0.15(-2.09%)
Feb 28, 2003 6.981 7.101 6.935 6.981 168,918 +0.03(+0.48%)
Feb 27, 2003 6.968 7.035 6.908 6.948 287,507 -0.04(-0.57%)
Feb 26, 2003 6.981 7.035 6.882 6.988 143,603 -0.05(-0.66%)
Feb 25, 2003 6.935 7.081 6.895 7.035 105,329 +0.07(+0.95%)
Feb 24, 2003 7.001 7.147 6.935 6.968 146,616 -0.07(-0.94%)
Feb 21, 2003 7.001 7.061 6.915 7.035 149,027 +0.03(+0.47%)
Feb 20, 2003 6.835 7.054 6.822 7.001 118,890 -0.01(-0.09%)
Feb 19, 2003 7.035 7.094 6.935 7.008 151,589 -0.09(-1.31%)
Feb 18, 2003 6.703 7.134 6.703 7.101 319,302 -0.10(-1.38%)
Feb 14, 2003 6.995 7.280 6.995 7.200 144,657 +0.23(+3.33%)
Feb 13, 2003 7.068 7.214 6.968 6.968 187,603 -0.17(-2.33%)
Feb 12, 2003 6.981 7.280 6.981 7.134 205,685 +0.15(+2.19%)
Feb 11, 2003 7.035 7.240 6.975 6.981 171,931 -0.09(-1.22%)
Feb 10, 2003 7.101 7.108 6.716 7.068 313,124 -0.06(-0.84%)
Feb 07, 2003 7.035 7.134 6.829 7.127 470,439 +0.03(+0.37%)
Feb 06, 2003 8.096 8.110 6.968 7.101 1,229,592 -1.10(-13.36%)
Feb 05, 2003 8.163 8.322 8.076 8.196 264,754 +0.03(+0.41%)
Feb 04, 2003 8.057 8.256 7.944 8.163 226,781 +0.11(+1.32%)
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.