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, 2002 9.234 9.320 9.141 9.300 133,826 +0.05(+0.57%)
Apr 29, 2002 8.490 9.865 8.476 9.247 222,341 +0.76(+8.92%)
Apr 26, 2002 8.636 8.636 8.476 8.490 150,535 +0.07(+0.79%)
Apr 25, 2002 8.171 8.543 8.171 8.423 271,416 +0.25(+3.09%)
Apr 24, 2002 8.184 8.251 8.084 8.171 6,503,147 -0.01(-0.16%)
Apr 23, 2002 8.257 8.304 8.171 8.184 27,096 +0.01(+0.08%)
Apr 22, 2002 8.317 8.536 8.164 8.177 85,203 -0.09(-1.12%)
Apr 19, 2002 8.171 8.403 8.171 8.270 88,213 +0.19(+2.38%)
Apr 18, 2002 7.905 8.111 7.905 8.078 62,472 +0.21(+2.62%)
Apr 17, 2002 7.938 7.965 7.872 7.872 22,881 -0.11(-1.41%)
Apr 16, 2002 7.673 7.985 7.673 7.985 111,245 +0.31(+4.07%)
Apr 15, 2002 7.905 8.058 7.673 7.673 94,536 -0.30(-3.75%)
Apr 12, 2002 6.949 7.972 6.949 7.972 67,891 +1.04(+14.94%)
Apr 11, 2002 7.241 7.301 6.935 6.935 30,709 -0.37(-5.09%)
Apr 10, 2002 7.008 7.340 7.008 7.307 58,257 +0.20(+2.80%)
Apr 09, 2002 6.995 7.307 6.955 7.108 113,955 +0.08(+1.13%)
Apr 08, 2002 6.909 7.028 6.749 7.028 80,837 -0.08(-1.12%)
Apr 05, 2002 7.141 7.340 7.075 7.108 94,687 -0.07(-0.93%)
Apr 04, 2002 7.081 7.467 7.081 7.174 52,386 +0.06(+0.84%)
Apr 03, 2002 7.174 7.241 7.048 7.115 126,450 -0.06(-0.83%)
Apr 02, 2002 6.676 7.241 6.676 7.174 214,664 +0.50(+7.46%)
Apr 01, 2002 7.048 7.048 6.650 6.676 55,999 -0.44(-6.16%)
Mar 29, 2002 7.108 7.148 7.075 7.115 105,375 +0.00(+0.00%)
Mar 28, 2002 7.108 7.148 7.075 7.115 57,053 -0.06(-0.83%)
Mar 27, 2002 7.002 7.174 6.955 7.174 156,256 +0.14(+1.98%)
Mar 26, 2002 6.723 7.035 6.723 7.035 83,998 +0.29(+4.33%)
Mar 25, 2002 7.042 7.141 6.709 6.743 225,803 -0.30(-4.25%)
Mar 22, 2002 6.816 7.433 6.816 7.042 277,889 +0.13(+1.83%)
Mar 21, 2002 6.311 6.922 6.311 6.915 416,382 +0.54(+8.44%)
Mar 20, 2002 6.311 6.743 5.979 6.377 349,092 -0.10(-1.54%)
Mar 19, 2002 5.813 6.477 5.813 6.477 491,348 +0.60(+10.17%)
Mar 18, 2002 5.733 5.906 5.733 5.879 124,041 +0.08(+1.37%)
Mar 15, 2002 5.693 5.813 5.680 5.799 109,138 +0.05(+0.81%)
Mar 14, 2002 5.726 5.779 5.713 5.753 86,558 +0.03(+0.46%)
Mar 13, 2002 5.646 5.773 5.646 5.726 178,535 +0.04(+0.70%)
Mar 12, 2002 5.793 5.793 5.680 5.686 96,644 -0.11(-1.83%)
Mar 11, 2002 5.779 5.846 5.646 5.793 73,310 +0.05(+0.93%)
Mar 08, 2002 5.680 5.766 5.646 5.739 61,117 +0.01(+0.12%)
Mar 07, 2002 5.779 5.799 5.646 5.733 91,525 -0.10(-1.71%)
Mar 06, 2002 5.700 5.832 5.646 5.832 40,795 +0.11(+1.86%)
Mar 05, 2002 5.813 5.846 5.713 5.726 331,178 -0.09(-1.49%)
Mar 04, 2002 5.945 5.952 5.779 5.813 51,784 -0.16(-2.67%)
Mar 01, 2002 6.337 6.337 5.912 5.972 342,017 -0.67(-10.10%)
Feb 28, 2002 5.547 6.643 5.427 6.643 387,027 +1.10(+19.76%)
Feb 27, 2002 5.474 5.547 5.427 5.547 87,611 +0.14(+2.58%)
Feb 26, 2002 5.367 5.427 5.367 5.407 54,042 +0.03(+0.49%)
Feb 25, 2002 5.314 5.381 5.314 5.381 50,580 -0.07(-1.22%)
Feb 22, 2002 5.328 5.447 5.314 5.447 45,160 +0.13(+2.37%)
Feb 21, 2002 5.348 5.367 5.321 5.321 58,708 -0.03(-0.50%)
Feb 20, 2002 5.281 5.348 5.281 5.348 66,085 +0.04(+0.75%)
Feb 19, 2002 5.314 5.321 5.274 5.308 93,332 -0.03(-0.50%)
Feb 18, 2002 5.314 5.348 5.308 5.334 73,913 +0.00(+0.00%)
Feb 15, 2002 5.314 5.348 5.308 5.334 73,913 +0.05(+1.01%)
Feb 14, 2002 5.188 5.288 5.188 5.281 34,924 +0.03(+0.63%)
Feb 13, 2002 5.181 5.248 5.175 5.248 124,944 +0.07(+1.28%)
Feb 12, 2002 5.148 5.208 5.148 5.181 122,536 +0.00(+0.00%)
Feb 11, 2002 5.181 5.215 5.168 5.181 100,106 +0.00(+0.00%)
Feb 08, 2002 5.088 5.181 5.069 5.181 26,795 +0.10(+1.96%)
Feb 07, 2002 5.115 5.181 5.082 5.082 42,300 -0.03(-0.65%)
Feb 06, 2002 5.049 5.115 5.015 5.115 57,354 +0.10(+1.99%)
Feb 05, 2002 4.816 5.035 4.816 5.015 328,017 +0.20(+4.14%)
Feb 04, 2002 4.816 4.856 4.716 4.816 66,085 +0.03(+0.69%)
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.