Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2003 7.737 8.233 7.664 8.107 466,227 +0.37(+4.79%)
Jan 30, 2003 7.803 7.882 7.737 7.737 205,212 -0.04(-0.51%)
Jan 29, 2003 7.902 7.948 7.737 7.776 487,096 -0.19(-2.33%)
Jan 28, 2003 8.015 8.220 7.955 7.962 410,425 +0.01(+0.17%)
Jan 27, 2003 8.180 8.233 7.929 7.948 382,902 -0.28(-3.45%)
Jan 24, 2003 8.200 8.266 8.120 8.233 467,437 -0.03(-0.40%)
Jan 23, 2003 8.398 8.425 8.259 8.266 265,249 -0.09(-1.11%)
Jan 22, 2003 8.517 8.596 8.352 8.358 105,706 -0.05(-0.63%)
Jan 21, 2003 8.200 8.596 8.200 8.411 653,898 +0.18(+2.17%)
Jan 17, 2003 8.438 8.517 8.233 8.233 359,916 -0.27(-3.19%)
Jan 16, 2003 8.729 8.729 8.332 8.504 493,750 -0.36(-4.03%)
Jan 15, 2003 8.186 8.861 8.186 8.861 741,911 +0.64(+7.80%)
Jan 14, 2003 7.995 8.226 7.995 8.220 549,703 +0.29(+3.67%)
Jan 13, 2003 7.902 7.981 7.869 7.929 408,308 +0.06(+0.76%)
Jan 10, 2003 7.955 7.955 7.704 7.869 529,742 -0.09(-1.08%)
Jan 09, 2003 8.114 8.134 7.948 7.955 310,465 -0.09(-1.15%)
Jan 08, 2003 8.233 8.233 7.981 8.048 353,413 -0.20(-2.41%)
Jan 07, 2003 8.431 8.497 8.233 8.246 247,555 -0.19(-2.20%)
Jan 06, 2003 8.167 8.497 8.107 8.431 290,352 +0.26(+3.24%)
Jan 03, 2003 8.140 8.200 8.081 8.167 265,854 +0.03(+0.41%)
Jan 02, 2003 7.935 8.167 7.935 8.134 344,642 +0.22(+2.76%)
Dec 31, 2002 7.968 8.101 7.836 7.915 208,237 -0.05(-0.66%)
Dec 30, 2002 8.001 8.034 7.876 7.968 243,170 -0.06(-0.74%)
Dec 27, 2002 7.922 8.067 7.902 8.028 82,720 +0.07(+0.83%)
Dec 26, 2002 7.889 8.034 7.869 7.962 75,007 +0.08(+1.01%)
Dec 24, 2002 7.856 7.935 7.810 7.882 57,768 -0.04(-0.50%)
Dec 23, 2002 7.968 7.968 7.882 7.922 443,090 -0.08(-0.99%)
Dec 20, 2002 7.935 8.034 7.823 8.001 356,286 +0.22(+2.80%)
Dec 19, 2002 7.869 7.922 7.770 7.783 204,002 -0.14(-1.75%)
Dec 18, 2002 7.737 7.922 7.737 7.922 370,501 +0.15(+1.96%)
Dec 17, 2002 7.737 7.770 7.684 7.770 140,488 -0.01(-0.17%)
Dec 16, 2002 7.710 7.783 7.578 7.783 94,213 +0.08(+1.03%)
Dec 13, 2002 7.571 7.770 7.571 7.704 91,944 +0.10(+1.30%)
Dec 12, 2002 7.571 7.743 7.571 7.605 365,511 +0.02(+0.26%)
Dec 11, 2002 7.571 7.829 7.571 7.585 181,319 -0.01(-0.09%)
Dec 10, 2002 7.638 7.717 7.538 7.591 243,775 +0.05(+0.70%)
Dec 09, 2002 7.869 7.882 7.439 7.538 331,032 -0.18(-2.31%)
Dec 06, 2002 7.684 7.902 7.605 7.717 348,120 +0.01(+0.09%)
Dec 05, 2002 7.704 7.770 7.571 7.710 434,016 +0.05(+0.60%)
Dec 04, 2002 7.307 7.790 7.307 7.664 353,111 +0.32(+4.41%)
Dec 03, 2002 7.618 7.664 7.340 7.340 244,984 -0.30(-3.90%)
Dec 02, 2002 7.618 7.763 7.578 7.638 213,530 +0.00(+0.00%)
Nov 29, 2002 7.684 7.816 7.605 7.638 168,011 -0.03(-0.35%)
Nov 27, 2002 7.538 7.717 7.525 7.664 436,285 +0.07(+0.87%)
Nov 26, 2002 7.618 7.664 7.419 7.598 413,298 -0.07(-0.86%)
Nov 25, 2002 7.538 7.717 7.538 7.664 187,821 +0.09(+1.22%)
Nov 22, 2002 7.380 7.657 7.366 7.571 151,376 +0.19(+2.60%)
Nov 21, 2002 7.499 7.605 7.373 7.380 204,759 -0.19(-2.45%)
Nov 20, 2002 7.274 7.644 7.254 7.565 331,032 +0.22(+3.06%)
Nov 19, 2002 7.605 7.618 7.333 7.340 247,253 -0.33(-4.31%)
Nov 18, 2002 7.605 7.869 7.578 7.671 310,768 +0.13(+1.75%)
Nov 15, 2002 7.538 7.571 7.486 7.538 647,697 +0.00(+0.00%)
Nov 14, 2002 7.307 7.565 7.241 7.538 800,435 +0.20(+2.70%)
Nov 13, 2002 6.599 7.373 6.599 7.340 470,159 +0.73(+11.00%)
Nov 12, 2002 6.454 6.626 6.441 6.613 261,014 +0.17(+2.67%)
Nov 11, 2002 6.613 6.613 6.394 6.441 319,387 -0.22(-3.37%)
Nov 08, 2002 6.871 6.923 6.547 6.666 758,546 -0.21(-3.08%)
Nov 07, 2002 7.254 7.254 6.771 6.877 481,803 -0.36(-5.02%)
Nov 06, 2002 7.128 7.393 7.009 7.241 204,002 +0.11(+1.58%)
Nov 05, 2002 7.538 7.552 7.062 7.128 422,069 -0.43(-5.69%)
Nov 04, 2002 7.538 7.605 7.512 7.558 230,921 -0.05(-0.61%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.