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 )

13.49 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2003 11.53 11.55 11.26 11.29 194,517 -0.27(-2.34%)
Dec 30, 2003 11.56 11.56 11.39 11.56 161,366 -0.07(-0.57%)
Dec 29, 2003 11.40 11.67 11.36 11.63 387,672 +0.27(+2.38%)
Dec 26, 2003 11.26 11.38 11.24 11.36 63,426 +0.09(+0.82%)
Dec 24, 2003 11.20 11.30 11.18 11.26 80,531 -0.03(-0.29%)
Dec 23, 2003 11.20 11.43 11.20 11.30 334,993 +0.08(+0.71%)
Dec 22, 2003 11.09 11.22 11.08 11.22 213,439 +0.00(+0.00%)
Dec 19, 2003 11.19 11.23 11.10 11.22 321,521 +0.03(+0.24%)
Dec 18, 2003 11.22 11.27 11.15 11.19 321,067 +0.06(+0.53%)
Dec 17, 2003 11.18 11.21 11.03 11.13 232,361 -0.05(-0.41%)
Dec 16, 2003 10.95 11.18 10.74 11.18 285,040 +0.09(+0.83%)
Dec 15, 2003 11.42 11.42 11.09 11.09 284,737 -0.16(-1.41%)
Dec 12, 2003 10.90 11.24 10.90 11.24 227,063 +0.36(+3.28%)
Dec 11, 2003 10.77 11.18 10.77 10.89 510,286 +0.01(+0.06%)
Dec 10, 2003 11.03 11.07 10.77 10.88 254,310 -0.24(-2.14%)
Dec 09, 2003 11.14 11.34 10.99 11.12 504,534 +0.03(+0.30%)
Dec 08, 2003 11.10 11.22 10.93 11.09 207,081 +0.02(+0.18%)
Dec 05, 2003 10.93 11.16 10.93 11.07 224,338 -0.05(-0.42%)
Dec 04, 2003 11.20 11.22 11.03 11.11 570,382 -0.10(-0.88%)
Dec 03, 2003 11.41 11.42 11.18 11.21 543,589 -0.19(-1.68%)
Dec 02, 2003 11.77 11.77 11.20 11.40 915,367 -0.37(-3.14%)
Dec 01, 2003 11.53 11.77 11.44 11.77 458,970 +0.30(+2.59%)
Nov 28, 2003 11.26 11.59 11.23 11.47 423,851 +0.22(+1.94%)
Nov 26, 2003 11.46 11.46 11.22 11.26 418,855 -0.24(-2.07%)
Nov 25, 2003 11.79 11.79 11.40 11.49 452,612 -0.30(-2.52%)
Nov 24, 2003 11.59 11.88 11.53 11.79 764,446 +0.52(+4.63%)
Nov 21, 2003 11.07 11.23 11.05 11.27 299,874 +0.22(+1.97%)
Nov 20, 2003 10.94 11.10 10.88 11.05 300,783 +0.03(+0.30%)
Nov 19, 2003 11.16 11.16 10.80 11.02 518,915 -0.13(-1.13%)
Nov 18, 2003 11.22 11.29 11.07 11.14 453,975 -0.08(-0.71%)
Nov 17, 2003 11.15 11.26 11.15 11.22 234,329 -0.02(-0.18%)
Nov 14, 2003 11.23 11.28 11.18 11.24 303,659 -0.01(-0.12%)
Nov 13, 2003 11.43 11.43 11.07 11.26 400,993 -0.17(-1.50%)
Nov 12, 2003 11.24 11.48 11.14 11.43 642,891 +0.16(+1.41%)
Nov 11, 2003 10.91 11.40 10.91 11.27 671,350 +0.36(+3.33%)
Nov 10, 2003 10.89 10.93 10.79 10.91 357,700 -0.02(-0.18%)
Nov 07, 2003 10.60 11.05 10.60 10.93 463,663 +0.33(+3.12%)
Nov 06, 2003 10.57 10.61 10.50 10.60 383,736 -0.02(-0.19%)
Nov 05, 2003 10.56 10.64 10.52 10.62 397,512 +0.04(+0.38%)
Nov 04, 2003 10.56 10.66 10.53 10.58 367,111 -0.05(-0.44%)
Nov 03, 2003 10.44 10.65 10.44 10.62 548,130 +0.14(+1.32%)
Oct 31, 2003 10.27 10.52 10.24 10.48 947,610 +0.20(+1.93%)
Oct 30, 2003 10.23 10.30 10.21 10.29 484,250 +0.11(+1.10%)
Oct 29, 2003 10.15 10.28 10.13 10.17 589,758 +0.00(+0.00%)
Oct 28, 2003 9.929 10.11 9.909 10.17 523,002 +0.22(+2.19%)
Oct 27, 2003 9.975 10.11 9.876 9.955 410,984 -0.02(-0.20%)
Oct 24, 2003 9.909 10.21 9.731 9.975 884,335 +0.00(+0.00%)
Oct 23, 2003 9.579 10.05 9.500 9.975 2,193,582 +0.89(+9.82%)
Oct 22, 2003 9.282 9.328 9.083 9.083 175,595 -0.26(-2.83%)
Oct 21, 2003 9.189 9.361 9.163 9.348 310,017 +0.13(+1.43%)
Oct 20, 2003 9.116 9.216 9.097 9.216 242,957 +0.13(+1.38%)
Oct 17, 2003 8.997 9.116 8.997 9.090 311,530 +0.13(+1.40%)
Oct 16, 2003 9.044 8.997 8.951 8.964 175,746 -0.08(-0.88%)
Oct 15, 2003 9.282 9.249 8.971 9.044 529,057 -0.24(-2.56%)
Oct 14, 2003 9.235 9.288 9.163 9.282 330,452 -0.03(-0.35%)
Oct 13, 2003 9.381 9.552 9.262 9.315 251,888 -0.07(-0.70%)
Oct 10, 2003 9.130 9.381 9.116 9.381 591,272 +0.32(+3.50%)
Oct 09, 2003 8.991 9.189 8.991 9.064 494,997 +0.07(+0.81%)
Oct 08, 2003 9.044 9.044 8.978 8.991 519,672 -0.05(-0.58%)
Oct 07, 2003 9.031 9.116 9.031 9.044 561,754 -0.05(-0.51%)
Oct 06, 2003 8.925 9.050 8.918 9.090 417,493 +0.07(+0.81%)
Oct 03, 2003 9.083 9.083 8.971 9.017 342,714 -0.06(-0.66%)
Oct 02, 2003 8.872 9.103 8.819 9.077 720,698 +0.34(+3.85%)
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.