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 )

13.36 -0.53 (-3.82%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 15, 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 9.238 9.457 8.495 8.508 931,055 -0.62(-6.76%)
Apr 29, 2009 8.767 9.205 8.753 9.125 471,693 +0.33(+3.70%)
Apr 28, 2009 8.561 8.886 8.514 8.800 414,190 +0.20(+2.31%)
Apr 27, 2009 8.641 8.840 8.534 8.601 498,265 -0.18(-2.04%)
Apr 24, 2009 8.441 8.846 8.355 8.780 700,142 +0.40(+4.75%)
Apr 23, 2009 9.052 9.052 8.236 8.382 1,184,550 -0.71(-7.81%)
Apr 22, 2009 8.680 9.178 8.667 9.092 817,027 +0.27(+3.08%)
Apr 21, 2009 8.607 8.886 8.587 8.820 714,943 +0.20(+2.31%)
Apr 20, 2009 8.733 8.813 8.561 8.621 557,505 -0.36(-3.99%)
Apr 17, 2009 8.508 9.025 8.481 8.979 682,089 +0.49(+5.79%)
Apr 16, 2009 8.601 8.660 8.415 8.488 1,064,736 -0.01(-0.08%)
Apr 15, 2009 8.342 8.553 8.342 8.495 597,605 +0.09(+1.03%)
Apr 14, 2009 8.415 8.607 8.349 8.408 777,816 -0.14(-1.63%)
Apr 13, 2009 8.329 8.581 7.937 8.548 964,349 -0.09(-1.00%)
Apr 09, 2009 8.256 8.650 8.083 8.634 695,430 +0.59(+7.34%)
Apr 08, 2009 7.811 8.083 7.711 8.043 765,264 +0.32(+4.12%)
Apr 07, 2009 7.539 7.831 7.506 7.725 1,024,997 +0.09(+1.22%)
Apr 06, 2009 7.406 7.652 7.406 7.632 562,467 +0.15(+1.95%)
Apr 03, 2009 7.453 7.512 7.346 7.486 311,184 +0.00(+0.00%)
Apr 02, 2009 7.260 7.625 7.220 7.486 653,791 +0.43(+6.11%)
Apr 01, 2009 6.862 7.081 6.670 7.054 935,234 +0.09(+1.33%)
Mar 31, 2009 6.902 7.154 6.703 6.962 681,490 +0.21(+3.15%)
Mar 30, 2009 6.716 6.769 6.583 6.749 409,407 -0.20(-2.87%)
Mar 26, 2009 6.709 6.948 6.543 6.948 678,680 +0.40(+6.08%)
Mar 25, 2009 6.590 6.709 6.364 6.550 378,589 +0.04(+0.61%)
Mar 24, 2009 6.603 6.729 6.504 6.510 363,528 -0.22(-3.25%)
Mar 23, 2009 6.464 6.729 6.451 6.729 532,864 +0.39(+6.18%)
Mar 20, 2009 6.431 6.537 6.324 6.338 486,608 -0.07(-1.04%)
Mar 19, 2009 6.603 6.603 6.384 6.404 359,294 -0.14(-2.13%)
Mar 18, 2009 6.444 6.570 6.324 6.543 413,105 +0.08(+1.23%)
Mar 17, 2009 6.232 6.464 6.185 6.464 394,584 +0.24(+3.84%)
Mar 16, 2009 6.278 6.424 6.205 6.225 403,949 +0.04(+0.64%)
Mar 13, 2009 6.052 6.251 6.046 6.185 0 +0.13(+2.19%)
Mar 12, 2009 5.754 6.059 5.667 6.052 505,535 +0.25(+4.35%)
Mar 11, 2009 5.694 5.873 5.654 5.800 481,435 +0.18(+3.19%)
Mar 10, 2009 5.448 5.740 5.415 5.621 590,716 +0.29(+5.35%)
Mar 09, 2009 5.767 5.787 5.243 5.336 896,885 -0.51(-8.74%)
Mar 06, 2009 5.794 5.979 5.694 5.847 0 +0.03(+0.57%)
Mar 05, 2009 6.066 6.066 5.714 5.813 248,606 -0.30(-4.89%)
Mar 04, 2009 5.999 6.192 5.920 6.112 551,460 +0.22(+3.72%)
Mar 02, 2009 6.119 6.119 5.867 5.893 517,830 -0.35(-5.53%)
Feb 27, 2009 6.218 6.344 6.172 6.238 0 -0.03(-0.42%)
Feb 26, 2009 6.504 6.603 6.265 6.265 571,016 -0.15(-2.38%)
Feb 25, 2009 6.908 7.021 6.378 6.417 511,442 -0.58(-8.34%)
Feb 24, 2009 6.816 7.061 6.689 7.001 329,160 +0.29(+4.35%)
Feb 23, 2009 6.981 7.048 6.689 6.709 350,629 -0.20(-2.88%)
Feb 20, 2009 6.928 7.061 6.822 6.908 0 -0.13(-1.79%)
Feb 19, 2009 7.181 7.240 6.995 7.035 313,423 -0.15(-2.12%)
Feb 18, 2009 7.167 7.254 7.001 7.187 501,101 +0.00(+0.00%)
Feb 17, 2009 7.147 7.333 7.101 7.187 640,142 -0.21(-2.87%)
Feb 13, 2009 7.459 7.546 7.327 7.400 328,736 -0.03(-0.45%)
Feb 12, 2009 7.346 7.453 7.154 7.433 416,536 -0.01(-0.18%)
Feb 11, 2009 7.433 7.519 7.340 7.446 383,002 +0.03(+0.45%)
Feb 10, 2009 7.340 7.672 7.340 7.413 704,265 +0.02(+0.27%)
Feb 09, 2009 7.254 7.638 7.054 7.393 662,637 +0.13(+1.83%)
Feb 06, 2009 6.371 7.479 6.159 7.260 918,181 +1.00(+16.01%)
Feb 05, 2009 6.285 6.338 6.132 6.258 502,226 -0.03(-0.42%)
Feb 04, 2009 6.411 6.504 6.258 6.285 327,056 -0.15(-2.27%)
Feb 03, 2009 6.437 6.477 6.271 6.431 448,862 +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.